GRAL(GRAL)
GRAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $62.24 | $66.44 | $61.88 | $66.03 | 745,323 |
| 5/19/2026 | $59.81 | $62.10 | $58.26 | $60.99 | 553,149 |
| 5/18/2026 | $60.60 | $63.98 | $59.39 | $60.71 | 421,223 |
| 5/15/2026 | $60.00 | $61.76 | $58.37 | $59.65 | 642,472 |
| 5/14/2026 | $60.47 | $63.51 | $60.10 | $61.80 | 666,935 |
| 5/13/2026 | $60.50 | $62.30 | $59.50 | $60.47 | 502,740 |
| 5/12/2026 | $60.02 | $62.76 | $59.11 | $61.98 | 416,400 |
| 5/11/2026 | $61.42 | $62.59 | $60.17 | $61.26 | 588,909 |
| 5/8/2026 | $62.89 | $63.00 | $60.58 | $61.64 | 537,754 |
| 5/7/2026 | $63.50 | $64.68 | $61.04 | $62.92 | 643,200 |
| 5/6/2026 | $56.00 | $63.74 | $53.01 | $62.75 | 1.26M |
| 5/5/2026 | $56.29 | $56.89 | $54.03 | $54.40 | 720,843 |
| 5/4/2026 | $53.80 | $55.68 | $53.27 | $55.66 | 482,769 |
| 5/1/2026 | $54.03 | $54.63 | $52.19 | $54.06 | 502,509 |
| 4/30/2026 | $50.39 | $54.54 | $50.38 | $54.48 | 670,347 |
| 4/29/2026 | $51.41 | $51.63 | $49.15 | $49.69 | 562,300 |
| 4/28/2026 | $54.32 | $55.20 | $51.82 | $52.20 | 438,841 |
| 4/27/2026 | $54.42 | $55.88 | $53.88 | $55.02 | 448,020 |
| 4/24/2026 | $50.99 | $54.98 | $50.05 | $54.42 | 590,717 |
| 4/23/2026 | $53.09 | $53.21 | $49.17 | $50.65 | 557,541 |
| 4/22/2026 | $52.23 | $52.79 | $51.61 | $52.60 | 416,800 |
| 4/21/2026 | $51.89 | $53.21 | $49.58 | $51.05 | 532,000 |
| 4/20/2026 | $50.64 | $51.91 | $50.01 | $51.20 | 350,389 |
| 4/17/2026 | $51.20 | $52.44 | $50.48 | $51.71 | 740,500 |
| 4/16/2026 | $50.00 | $50.61 | $47.76 | $49.47 | 520,800 |
| 4/15/2026 | $50.85 | $51.81 | $49.00 | $49.79 | 565,400 |
| 4/14/2026 | $48.99 | $50.96 | $47.66 | $50.49 | 558,202 |
| 4/13/2026 | $45.14 | $48.66 | $45.14 | $48.04 | 547,018 |
| 4/10/2026 | $46.72 | $47.87 | $44.06 | $45.63 | 1.29M |
| 4/9/2026 | $50.91 | $50.91 | $47.41 | $47.56 | 908,700 |
| 4/8/2026 | $53.00 | $53.90 | $48.48 | $50.78 | 2.22M |
| 4/7/2026 | $50.73 | $50.74 | $47.17 | $49.15 | 1.09M |
| 4/6/2026 | $54.61 | $55.12 | $51.24 | $51.74 | 818,638 |
| 4/2/2026 | $50.57 | $55.27 | $50.57 | $54.99 | 792,402 |
| 4/1/2026 | $52.10 | $55.36 | $52.10 | $53.60 | 659,785 |
| 3/31/2026 | $48.51 | $51.93 | $47.90 | $51.68 | 1.27M |
| 3/30/2026 | $49.00 | $49.14 | $45.79 | $46.90 | 728,130 |
| 3/27/2026 | $51.00 | $52.29 | $47.55 | $48.49 | 735,350 |
| 3/26/2026 | $50.70 | $53.44 | $50.70 | $52.16 | 614,800 |
| 3/25/2026 | $50.30 | $52.40 | $49.76 | $52.29 | 732,757 |
| 3/24/2026 | $47.78 | $49.33 | $46.85 | $48.65 | 462,580 |
| 3/23/2026 | $48.53 | $50.60 | $48.13 | $49.13 | 715,825 |
| 3/20/2026 | $47.49 | $48.41 | $45.90 | $46.84 | 1.20M |
| 3/19/2026 | $47.33 | $49.75 | $46.60 | $48.47 | 701,507 |
| 3/18/2026 | $48.80 | $51.49 | $48.38 | $48.41 | 1.25M |
| 3/17/2026 | $45.75 | $47.92 | $45.71 | $47.37 | 523,000 |
| 3/16/2026 | $45.26 | $46.32 | $44.31 | $45.75 | 996,002 |
| 3/13/2026 | $43.44 | $44.95 | $41.53 | $43.06 | 1.57M |
| 3/12/2026 | $45.24 | $45.98 | $43.62 | $44.34 | 1.06M |
| 3/11/2026 | $47.50 | $48.64 | $45.54 | $46.33 | 1.09M |
| 3/10/2026 | $50.00 | $51.15 | $47.94 | $48.67 | 850,121 |
| 3/9/2026 | $49.65 | $50.77 | $46.62 | $49.82 | 1.59M |
| 3/6/2026 | $50.00 | $51.15 | $49.26 | $50.23 | 992,419 |
| 3/5/2026 | $53.00 | $55.15 | $50.31 | $51.80 | 1.14M |
| 3/4/2026 | $53.08 | $56.15 | $52.02 | $54.04 | 893,900 |
| 3/3/2026 | $50.61 | $53.50 | $49.26 | $52.76 | 1.04M |
| 3/2/2026 | $49.32 | $53.09 | $48.07 | $52.63 | 1.57M |
| 2/27/2026 | $56.00 | $56.87 | $52.56 | $53.23 | 1.95M |
| 2/26/2026 | $51.80 | $58.28 | $50.43 | $58.10 | 1.52M |
| 2/25/2026 | $49.08 | $53.42 | $47.76 | $51.79 | 2.05M |
| 2/24/2026 | $42.71 | $52.00 | $42.47 | $50.35 | 3.47M |
| 2/23/2026 | $48.55 | $48.98 | $41.50 | $43.03 | 5.43M |
| 2/20/2026 | $49.66 | $56.75 | $48.00 | $50.21 | 15.48M |
| 2/19/2026 | $99.00 | $102.52 | $98.10 | $101.53 | 2.85M |