Graham Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	51.22	51.51	49.94	50.15	50.15	-3.35%	79,647
Aug 13, 2025	50.76	52.68	49.63	51.89	51.89	3.39%	147,144
Aug 12, 2025	48.98	51.00	48.87	50.19	50.19	3.55%	114,589
Aug 11, 2025	47.95	49.20	46.80	48.47	48.47	0.35%	104,057
Aug 8, 2025	49.72	50.02	48.10	48.30	48.30	-1.93%	109,599
Aug 7, 2025	50.00	50.15	48.37	49.25	49.25	0.35%	147,093
Aug 6, 2025	48.35	50.16	48.01	49.08	49.08	4.49%	239,117
Aug 5, 2025	56.93	56.93	46.08	46.97	46.97	-18.21%	341,474
Aug 4, 2025	56.00	57.71	55.27	57.43	57.43	3.46%	187,853
Aug 1, 2025	55.81	55.91	54.21	55.51	55.51	-2.87%	117,246
Jul 31, 2025	56.56	58.00	56.56	57.15	57.15	1.37%	85,215
Jul 30, 2025	55.90	57.24	55.38	56.38	56.38	1.66%	138,277
Jul 29, 2025	56.77	56.96	54.17	55.46	55.46	-0.48%	85,753
Jul 28, 2025	55.00	55.76	54.30	55.73	55.73	1.47%	76,556
Jul 25, 2025	54.29	54.93	53.62	54.92	54.92	1.53%	66,458
Jul 24, 2025	54.59	54.59	53.46	54.09	54.09	-0.70%	91,022
Jul 23, 2025	53.76	54.65	52.83	54.47	54.47	2.70%	91,786
Jul 22, 2025	51.41	53.37	51.08	53.04	53.04	2.28%	114,746
Jul 21, 2025	51.62	52.66	51.20	51.86	51.86	0.99%	89,030
Jul 18, 2025	51.91	52.06	51.11	51.35	51.35	-1.08%	73,591
Jul 17, 2025	51.31	52.24	51.14	51.91	51.91	1.19%	84,734
Jul 16, 2025	51.05	51.58	49.49	51.30	51.30	1.10%	81,280
Jul 15, 2025	51.36	51.65	50.19	50.74	50.74	-0.18%	102,557
Jul 14, 2025	50.25	51.16	50.16	50.83	50.83	0.41%	129,646
Jul 11, 2025	50.94	51.41	50.51	50.62	50.62	-1.59%	100,343
Jul 10, 2025	52.90	52.90	51.03	51.44	51.44	-2.54%	91,615
Jul 9, 2025	52.72	53.85	51.27	52.78	52.78	0.48%	106,881
Jul 8, 2025	53.12	53.53	51.92	52.53	52.53	-0.28%	130,746
Jul 7, 2025	52.56	53.25	50.73	52.68	52.68	-0.13%	141,985
Jul 3, 2025	50.52	52.94	50.52	52.75	52.75	3.98%	106,807
Jul 2, 2025	49.34	50.78	49.14	50.73	50.73	3.53%	115,325
Jul 1, 2025	49.26	50.41	48.80	49.00	49.00	-1.03%	151,362
Jun 30, 2025	50.43	51.00	48.48	49.51	49.51	-2.10%	284,230
Jun 27, 2025	49.64	51.28	49.28	50.57	50.57	1.49%	191,325
Jun 26, 2025	48.50	49.97	48.50	49.83	49.83	3.81%	98,451
Jun 25, 2025	48.49	49.27	47.70	48.00	48.00	-0.39%	105,453
Jun 24, 2025	48.69	49.33	47.41	48.19	48.19	-0.43%	171,298
Jun 23, 2025	45.23	48.77	45.00	48.40	48.40	7.41%	155,695
Jun 20, 2025	46.53	46.75	45.02	45.06	45.06	-2.38%	115,488
Jun 18, 2025	46.14	46.86	45.94	46.16	46.16	-0.19%	103,341
Jun 17, 2025	47.04	47.28	46.25	46.25	46.25	-2.28%	89,584
Jun 16, 2025	46.61	48.05	46.61	47.33	47.33	2.38%	76,839
Jun 13, 2025	45.99	47.00	45.48	46.23	46.23	-1.62%	110,649
Jun 12, 2025	45.49	47.84	45.49	46.99	46.99	2.42%	83,034
Jun 11, 2025	46.52	46.75	45.26	45.88	45.88	-1.33%	109,970
Jun 10, 2025	44.83	47.30	44.05	46.50	46.50	4.12%	222,340
Jun 9, 2025	49.50	50.97	44.21	44.66	44.66	6.33%	399,122
Jun 6, 2025	42.00	42.54	41.53	42.00	42.00	1.82%	63,301
Jun 5, 2025	41.19	41.43	40.61	41.25	41.25	0.88%	44,560
Jun 4, 2025	40.92	41.01	40.32	40.89	40.89	-0.02%	44,209