NASDAQ:GRCE | Historical Stock Price | Grace Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.69$6.98$28.84$119.10$491.83$2,031.122012-02-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$117.60$117.6064,125——
2019-12-30$118.08$118.0863,723——
2019-12-27$122.88$122.8890,210——
2019-12-26$129.12$129.12201,083——
2019-12-24$106.08$106.08274,600——
2019-12-23$104.64$104.64281,469——
2019-12-20$137.76$137.76162,613——
2019-12-19$122.88$122.8891,240——
2019-12-18$115.20$115.2085,944——
2019-12-17$115.20$115.20195,829——
2019-12-16$96.48$96.48106,333——
2019-12-13$97.92$97.92127,754——
2019-12-12$84.00$84.0063,523——
2019-12-11$85.92$85.9260,346——
2019-12-10$88.32$88.3252,560——
2019-12-09$88.80$88.8051,410——
2019-12-06$89.28$89.2853,152——
2019-12-05$91.20$91.2042,125——
2019-12-04$92.16$92.1649,538——
2019-12-03$91.68$91.6847,760——
2019-12-02$90.24$90.2458,446——
2019-11-29$95.52$95.5234,327——
2019-11-27$96.00$96.0038,979——
2019-11-26$95.04$95.0463,856——
2019-11-25$96.00$96.0051,254——
2019-11-22$97.92$97.9258,863——
2019-11-21$100.80$100.8058,567——
2019-11-20$99.84$99.84114,438——
2019-11-19$108.96$108.9680,146——
2019-11-18$103.20$103.2098,113——
2019-11-15$97.92$97.9281,142——
2019-11-14$93.60$93.6051,940——
2019-11-13$98.88$98.8859,444——
2019-11-12$102.24$102.2492,396——
2019-11-11$87.84$87.8425,523——
2019-11-08$92.64$92.6429,144——
2019-11-07$91.68$91.6823,031——
2019-11-06$97.44$97.4428,335——
2019-11-05$98.88$98.8820,188——
2019-11-04$100.80$100.8024,563——
2019-11-01$92.64$92.6413,631——
2019-10-31$88.32$88.3210,652——
2019-10-30$88.80$88.809,160——
2019-10-29$87.84$87.8419,225——
2019-10-28$90.24$90.249,621——
2019-10-25$91.20$91.2017,504——
2019-10-24$90.24$90.2421,571——
2019-10-23$93.60$93.6019,342——
2019-10-22$94.56$94.569,338——
2019-10-21$95.52$95.5219,431——
2019-10-18$97.92$97.9230,581——
2019-10-17$104.64$104.6415,088——
2019-10-16$102.72$102.729,379——
2019-10-15$103.68$103.6815,544——
2019-10-14$104.64$104.6413,727——
2019-10-11$104.16$104.1612,008——
2019-10-10$102.24$102.2420,660——
2019-10-09$100.80$100.8016,735——
2019-10-08$95.04$95.047,350——
2019-10-07$93.60$93.609,494——
2019-10-04$89.76$89.7616,250——
2019-10-03$90.24$90.2412,717——
2019-10-02$88.80$88.8015,379——
2019-10-01$89.28$89.2816,065——
2019-09-30$90.72$90.7221,794——
2019-09-27$94.08$94.088,854——
2019-09-26$90.72$90.7224,625——
2019-09-25$97.44$97.448,660——
2019-09-24$97.44$97.4423,938——
2019-09-23$100.80$100.807,956——
2019-09-20$101.28$101.2814,554——
2019-09-19$102.72$102.7210,765——
2019-09-18$101.76$101.7626,340——
2019-09-17$104.16$104.1622,996——
2019-09-16$100.32$100.3212,850——
2019-09-13$102.72$102.7211,413——
2019-09-12$103.20$103.2011,088——
2019-09-11$105.12$105.1215,506——
2019-09-10$103.68$103.6819,031——
2019-09-09$101.76$101.7648,229——
2019-09-06$103.20$103.2034,948——
2019-09-05$97.92$97.9221,510——
2019-09-04$95.52$95.5242,440——
2019-09-03$86.40$86.4023,394——
2019-08-30$89.76$89.7620,298——
2019-08-29$86.88$86.8853,167——
2019-08-28$82.08$82.0839,346——
2019-08-27$80.64$80.6431,877——
2019-08-26$85.44$85.4423,973——
2019-08-23$87.84$87.8419,225——
2019-08-22$89.76$89.7625,825——
2019-08-21$95.04$95.0438,779——
2019-08-20$87.84$87.8422,942——
2019-08-19$85.92$85.9231,471——
2019-08-16$91.68$91.6837,565——
2019-08-15$84.00$84.0044,308——
2019-08-14$98.40$98.4058,438——
2019-08-13$92.64$92.6435,644——
2019-08-12$93.60$93.6033,475——
2019-08-09$100.32$100.3261,956——
2019-08-08$109.92$109.9238,363——
2019-08-07$110.40$110.4033,644——
2019-08-06$105.60$105.6041,494——
2019-08-05$101.76$101.7659,904——
2019-08-02$116.64$116.6446,900——
2019-08-01$119.04$119.0467,873——
2019-07-31$115.68$115.68201,275——
2019-07-30$139.20$139.20138,758——
2019-07-29$128.64$128.64129,558——
2019-07-26$110.88$110.8871,267——
2019-07-25$100.80$100.80132,292——
2019-07-24$112.32$112.32169,194——
2019-07-23$97.44$97.4467,394——
2019-07-22$94.08$94.08178,333——
2019-07-19$82.08$82.0880,921——
2019-07-18$75.84$75.84105,333——
2019-07-17$65.76$65.769,000——
2019-07-16$67.20$67.205,885——
2019-07-15$68.64$68.646,440——
2019-07-12$68.16$68.1611,233——
2019-07-11$67.20$67.2023,923——
2019-07-10$66.72$66.7232,206——
2019-07-09$70.56$70.5641,373——
2019-07-08$70.08$70.0827,419——
2019-07-05$68.16$68.1652,779——
2019-07-03$65.28$65.2842,998——
2019-07-02$60.96$60.9631,215——
2019-07-01$55.68$55.6811,967——
2019-06-28$54.72$54.729,183——
2019-06-27$52.32$52.3240,783——
2019-06-26$57.60$57.60295,506——
2019-06-25$50.40$50.4063,054——
2019-06-24$48.48$48.483,765——
2019-06-21$48.00$48.005,094——
2019-06-20$48.48$48.4813,619——
2019-06-19$48.48$48.4820,450——
2019-06-18$44.64$44.645,990——
2019-06-17$43.68$43.684,869——
2019-06-14$43.20$43.202,385——
2019-06-13$42.72$42.72865——
2019-06-12$42.24$42.24788——
2019-06-11$41.76$41.765,025——
2019-06-10$42.72$42.723,819——
2019-06-07$42.72$42.722,244——
2019-06-06$41.76$41.76752——
2019-06-05$41.76$41.763,173——
2019-06-04$41.28$41.2820,544——
2019-06-03$41.76$41.763,635——
2019-05-31$43.20$43.203,798——
2019-05-30$41.76$41.764,346——
2019-05-29$40.80$40.801,465——
2019-05-28$40.80$40.804,152——
2019-05-24$42.24$42.242,646——
2019-05-23$43.68$43.686,000——
2019-05-22$43.20$43.202,033——
2019-05-21$42.72$42.723,796——
2019-05-20$42.24$42.241,785——
2019-05-17$41.28$41.283,292——
2019-05-16$41.28$41.286,925——
2019-05-15$40.80$40.803,727——
2019-05-14$38.88$38.883,069——
2019-05-13$38.40$38.406,154——
2019-05-10$38.88$38.883,685——
2019-05-09$38.40$38.403,879——
2019-05-08$38.40$38.401,783——
2019-05-07$38.88$38.886,673——
2019-05-06$40.32$40.326,221——
2019-05-03$40.80$40.805,208——
2019-05-02$40.80$40.803,392——
2019-05-01$41.28$41.284,423——
2019-04-30$41.76$41.761,906——
2019-04-29$42.24$42.241,913——
2019-04-26$43.20$43.205,300——
2019-04-25$43.20$43.207,367——
2019-04-24$43.20$43.209,450——
2019-04-23$42.24$42.2413,656——
2019-04-22$44.16$44.161,817——
2019-04-18$45.60$45.603,663——
2019-04-17$45.60$45.606,248——
2019-04-16$46.56$46.566,765——
2019-04-15$45.60$45.606,100——
2019-04-12$46.08$46.081,942——
2019-04-11$46.08$46.08829——
2019-04-10$45.60$45.602,135——
2019-04-09$44.64$44.642,675——
2019-04-08$46.56$46.563,590——
2019-04-05$45.60$45.606,931——
2019-04-04$47.52$47.525,046——
2019-04-03$48.00$48.008,954——
2019-04-02$48.48$48.487,773——
2019-04-01$49.44$49.449,375——
2019-03-29$48.96$48.963,517——
2019-03-28$49.92$49.925,392——
2019-03-27$48.96$48.965,523——
2019-03-26$48.96$48.964,292——
2019-03-25$50.40$50.406,173——
2019-03-22$50.40$50.407,677——
2019-03-21$51.36$51.363,969——
2019-03-20$51.36$51.367,058——
2019-03-19$51.36$51.365,944——
2019-03-18$50.88$50.885,477——
2019-03-15$51.36$51.366,008——
2019-03-14$50.40$50.409,844——
2019-03-13$51.84$51.845,481——
2019-03-12$49.92$49.925,133——
2019-03-11$49.44$49.443,238——
2019-03-08$48.48$48.484,581——
2019-03-07$49.44$49.448,846——
2019-03-06$50.40$50.403,760——
2019-03-05$50.88$50.887,340——
2019-03-04$51.84$51.848,219——
2019-03-01$52.80$52.8011,440——
2019-02-28$51.84$51.848,010——
2019-02-27$50.88$50.887,975——
2019-02-26$51.84$51.846,123——
2019-02-25$51.84$51.8416,294——
2019-02-22$48.48$48.4817,125——
2019-02-21$45.12$45.123,675——
2019-02-20$45.60$45.608,079——
2019-02-19$44.16$44.163,488——
2019-02-15$43.68$43.683,517——
2019-02-14$44.16$44.1613,023——
2019-02-13$42.24$42.249,177——
2019-02-12$43.68$43.688,710——
2019-02-11$43.20$43.209,688——
2019-02-08$46.56$46.562,617——
2019-02-07$46.08$46.084,631——
2019-02-06$48.96$48.967,008——
2019-02-05$50.40$50.405,610——
2019-02-04$49.44$49.444,500——
2019-02-01$51.36$51.363,879——
2019-01-31$51.36$51.361,615——
2019-01-30$50.40$50.401,669——
2019-01-29$50.40$50.403,485——
2019-01-28$51.84$51.841,494——
2019-01-25$52.32$52.327,044——
2019-01-24$49.44$49.445,050——
2019-01-23$51.36$51.363,898——
2019-01-22$52.80$52.803,513——
2019-01-18$53.28$53.287,002——
2019-01-17$52.80$52.804,238——
2019-01-16$52.32$52.325,833——
2019-01-15$51.84$51.849,910——
2019-01-14$55.20$55.206,731——
2019-01-11$55.20$55.2015,548——
2019-01-10$52.80$52.8017,796——
2019-01-09$50.40$50.4022,831——
2019-01-08$44.16$44.166,410——
2019-01-07$44.16$44.1611,998——
2019-01-04$43.20$43.205,696——
2019-01-03$41.76$41.766,123——
2019-01-02$43.20$43.2015,981——