TipRanks
Go Ultimate55% OFF

Graham (781) Historical Prices

DE:781 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202663.2063.2059.0059.0059.00-4.38%00.00
Oct 29, 202662.9062.9061.7061.7061.70+1.48%00.00
Oct 28, 202662.6062.6060.8060.8060.80+3.05%00.00
Oct 27, 202660.2060.2059.0059.0059.00+0.00%00.00
Oct 26, 202659.0059.0058.1059.0059.00+5.73%00.00
Oct 23, 202656.8056.8055.8055.8055.80-5.58%00.00
Oct 22, 202660.0060.0059.1059.1059.10-1.50%00.00
Oct 21, 202660.7060.7060.0060.0060.00-0.66%00.00
Oct 20, 202661.3061.3060.4060.4060.40+1.00%00.00
Oct 19, 202660.7060.7059.8059.8059.80-3.55%00.00
Oct 16, 202662.9062.9062.0062.0062.00-3.43%00.00
Oct 15, 202664.9065.0064.2064.2064.20-5.87%00.00
Oct 14, 202668.7068.7068.2068.2068.20-4.75%00.00
Oct 13, 202672.4072.4071.6071.6071.60-0.83%00.00
Oct 12, 202673.0073.0072.2072.2072.20+0.14%00.00
Oct 09, 202672.0072.1072.0072.1072.10-1.90%00.00
Oct 08, 202674.2074.2073.5073.5073.50-3.92%00.00
Oct 07, 202677.7078.0076.5076.5076.50-3.16%00.00
Oct 06, 202680.1080.1079.0079.0079.00-1.13%00.00
Oct 05, 202680.9080.9079.9079.9079.90+3.36%00.00
Oct 02, 202676.7077.7076.7077.3077.30+2.52%00.00
Oct 01, 202675.6075.6075.3075.4075.40+1.21%00.00
Sep 30, 202675.4075.6074.5074.5074.50-1.19%00.00
Sep 29, 202676.0076.1075.4075.4075.40+0.94%00.00
Sep 28, 202675.6075.7074.7074.7074.70-0.93%00.00
Sep 25, 202677.8077.8075.4075.4075.40-0.13%70.36
Sep 24, 202676.1076.1075.5075.5075.50+1.34%00.00
Sep 23, 202675.5075.5074.5074.5074.50+0.95%00.00
Sep 22, 202674.2074.2073.8073.8073.80+1.93%00.00
Sep 21, 202673.1073.2072.4072.4072.40+0.56%00.00
Sep 18, 202672.3072.8072.0072.0072.00-2.96%00.00
Sep 17, 202674.1074.2074.1074.2074.20+4.51%00.00
Sep 16, 202671.9071.9071.0071.0071.00+0.28%00.00
Sep 15, 202671.6071.6070.8070.8070.80-3.67%00.00
Sep 14, 202673.8073.8073.5073.5073.50+1.10%1295.28
Sep 11, 202673.3073.3072.7072.7072.70-1.09%00.00
Sep 10, 202674.8074.8073.5073.5073.50-0.54%00.00
Sep 09, 202675.1075.1073.9073.9073.90+0.96%00.00
Sep 08, 202673.8073.8073.2073.2073.20-1.21%00.00
Sep 07, 202674.2074.2074.1074.1074.10-6.08%190.79
Sep 04, 202672.5078.9071.6078.9078.90+13.69%100.42
Sep 03, 202670.7070.8069.4069.4069.40-1.42%140.59
Sep 02, 202671.1071.1070.4070.4070.40-3.56%00.00
Sep 01, 202675.0075.0073.0073.0073.00+1.53%24012.04
Aug 31, 202673.1073.1071.6071.9071.90-8.06%251.28
Aug 28, 202679.2079.2078.2078.2078.20+1.30%00.00
Aug 27, 202677.9077.9076.7077.2077.20-0.77%25016.06
Aug 26, 202678.8078.8077.8077.8077.80-4.54%00.00
Aug 25, 202682.2082.2081.5081.5081.50-3.66%00.00
Aug 24, 202685.5085.6084.6084.6084.60+1.08%00.00