Grace Fabric Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.70	34.35	31.70	33.53	-	6.11%	19,413,116
Dec 4, 2025	31.91	32.20	31.30	31.60	31.60	-1.47%	9,386,246
Dec 3, 2025	33.17	33.37	31.81	32.07	32.07	-3.40%	12,814,930
Dec 2, 2025	32.79	33.67	32.64	33.20	33.20	-0.27%	12,934,800
Dec 1, 2025	32.80	33.61	31.95	33.29	33.29	3.61%	23,226,800
Nov 28, 2025	32.68	32.80	31.80	32.13	32.13	-0.68%	15,795,600
Nov 27, 2025	33.00	35.15	32.35	32.35	32.35	-4.66%	35,190,400
Nov 26, 2025	32.00	34.91	30.82	33.93	33.93	6.30%	43,288,800
Nov 25, 2025	29.12	31.92	29.00	31.92	31.92	9.99%	19,635,500
Nov 24, 2025	28.38	29.18	28.09	29.02	29.02	3.09%	12,853,200
Nov 21, 2025	28.92	29.38	28.00	28.15	28.15	-6.23%	13,061,540
Nov 20, 2025	31.07	31.68	29.81	30.02	30.02	1.32%	12,245,000
Nov 19, 2025	30.00	30.61	29.43	29.63	29.63	-2.76%	11,151,900
Nov 18, 2025	29.89	31.15	29.80	30.47	30.47	1.06%	13,433,480
Nov 17, 2025	31.55	31.60	30.00	30.15	30.15	-4.89%	20,147,680
Nov 14, 2025	32.92	33.00	31.66	31.70	31.70	-6.57%	23,199,700
Nov 13, 2025	32.90	34.85	32.60	33.93	33.93	2.69%	28,271,380
Nov 12, 2025	32.45	33.18	31.20	33.04	33.04	-0.03%	18,915,080
Nov 11, 2025	32.72	34.48	32.45	33.05	33.05	2.77%	27,531,580
Nov 10, 2025	32.49	33.30	31.64	32.16	32.16	-1.65%	16,336,300
Nov 7, 2025	32.37	33.40	31.89	32.70	32.70	-1.42%	15,309,100
Nov 6, 2025	32.16	34.05	31.80	33.17	33.17	2.57%	25,789,180
Nov 5, 2025	31.50	32.56	31.41	32.34	32.34	-1.07%	13,971,320
Nov 4, 2025	34.09	34.35	32.45	32.69	32.69	-2.97%	17,969,110
Nov 3, 2025	34.94	34.97	32.60	33.69	33.69	-4.83%	28,510,330
Oct 31, 2025	38.50	38.65	35.29	35.40	35.40	-8.05%	35,476,790
Oct 30, 2025	41.00	41.00	38.49	38.50	38.50	-9.05%	52,189,430
Oct 29, 2025	41.17	42.33	41.01	42.33	42.33	10.01%	21,221,700
Oct 28, 2025	34.29	38.48	34.09	38.48	38.48	10.01%	27,148,200
Oct 27, 2025	34.27	34.98	33.78	34.98	34.98	4.08%	26,489,100
Oct 24, 2025	32.45	34.15	31.90	33.61	33.61	4.93%	18,940,500
Oct 23, 2025	32.66	33.19	31.69	32.03	32.03	-4.50%	13,015,300
Oct 22, 2025	33.50	34.60	33.20	33.54	33.54	0.57%	17,755,590
Oct 21, 2025	32.20	33.72	31.41	33.35	33.35	4.84%	14,109,400
Oct 20, 2025	32.05	32.87	31.51	31.81	31.81	0.38%	8,612,438
Oct 17, 2025	32.65	32.85	31.61	31.69	31.69	-3.68%	7,224,400
Oct 16, 2025	32.80	33.60	32.49	32.90	32.90	-0.66%	8,171,500
Oct 15, 2025	31.85	33.20	31.73	33.12	33.12	4.25%	12,241,470
Oct 14, 2025	33.29	33.93	31.69	31.77	31.77	-3.43%	10,812,680
Oct 13, 2025	30.88	33.10	30.80	32.90	32.90	-2.69%	10,052,330
Oct 10, 2025	34.70	34.99	33.60	33.81	33.81	-3.07%	9,729,100
Oct 9, 2025	34.87	35.68	34.71	34.88	34.88	0.03%	10,381,600
Sep 30, 2025	35.33	35.49	34.79	34.87	34.87	-1.19%	8,341,992
Sep 29, 2025	35.00	36.00	34.08	35.29	35.29	0.83%	11,719,750
Sep 26, 2025	36.02	37.00	34.98	35.00	35.00	-4.50%	14,149,480
Sep 25, 2025	36.22	37.98	35.76	36.65	36.65	1.78%	15,623,200
Sep 24, 2025	37.02	37.08	35.59	36.01	36.01	-6.47%	20,658,280
Sep 23, 2025	41.58	42.00	37.60	38.50	38.50	-4.47%	25,398,000
Sep 22, 2025	38.87	40.73	38.39	40.30	40.30	3.57%	21,177,200
Sep 19, 2025	39.30	39.69	38.16	38.91	38.91	-2.97%	24,438,380