Grifal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.57	0.57	0.56	0.56	0.56	-1.77%	7,000
Oct 15, 2026	0.58	0.58	0.57	0.57	0.57	-2.59%	21,000
Oct 14, 2026	0.59	0.59	0.58	0.58	0.58	0.87%	8,500
Oct 13, 2026	0.58	0.58	0.58	0.58	0.58	-1.71%	500
Oct 12, 2026	0.60	0.60	0.59	0.59	0.59	-	10,000
Oct 9, 2026	0.59	0.59	0.59	0.59	0.59	1.74%	4,000
Oct 8, 2026	0.58	0.58	0.58	0.58	0.58	-	1,500
Oct 7, 2026	0.58	0.58	0.58	0.58	0.58	-	11,000
Oct 6, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	3,000
Oct 5, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	1,500
Oct 2, 2026	0.56	0.61	0.56	0.58	0.58	4.55%	26,000
Oct 1, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	21,500
Sep 30, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	9,500
Sep 29, 2026	0.60	0.60	0.59	0.59	0.59	-	6,500
Sep 28, 2026	0.59	0.61	0.59	0.59	0.59	1.72%	17,500
Sep 25, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	4,500
Sep 24, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	2,000
Sep 23, 2026	0.60	0.60	0.60	0.60	0.60	2.56%	10,000
Sep 22, 2026	0.60	0.60	0.57	0.59	0.59	1.74%	15,500
Sep 21, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Sep 18, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Sep 17, 2026	0.58	0.58	0.58	0.58	0.58	-	4,000
Sep 16, 2026	0.58	0.58	0.58	0.58	0.58	-	1,000
Sep 15, 2026	0.58	0.58	0.58	0.58	0.58	-1.71%	1,500
Sep 14, 2026	0.59	0.59	0.59	0.59	0.59	1.74%	1,000
Sep 11, 2026	0.58	0.58	0.58	0.58	0.58	-1.71%	1,000
Sep 10, 2026	0.59	0.59	0.59	0.59	0.59	-1.68%	3,000
Sep 9, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	4,000
Sep 8, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Sep 7, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Sep 4, 2026	0.59	0.60	0.59	0.60	0.60	-	5,500
Sep 3, 2026	0.59	0.60	0.59	0.60	0.60	0.84%	21,500
Sep 2, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Sep 1, 2026	0.59	0.60	0.59	0.60	0.60	-	58,000
Aug 31, 2026	0.59	0.60	0.58	0.60	0.60	-0.83%	27,500
Aug 28, 2026	0.60	0.60	0.60	0.60	0.60	-	14,500
Aug 27, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	16,000
Aug 26, 2026	0.61	0.61	0.59	0.59	0.59	-4.84%	9,000
Aug 25, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Aug 24, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Aug 21, 2026	0.62	0.62	0.62	0.62	0.62	-	10,000
Aug 20, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Aug 19, 2026	0.63	0.64	0.62	0.62	0.62	0.81%	16,000
Aug 18, 2026	0.62	0.62	0.62	0.62	0.62	-2.38%	2,500
Aug 17, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	31,500
Aug 14, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	30,500
Aug 13, 2026	0.61	0.63	0.61	0.63	0.63	4.13%	32,500
Aug 12, 2026	0.61	0.64	0.59	0.61	0.61	-	57,000
Aug 11, 2026	0.60	0.61	0.60	0.61	0.61	-	31,500
Aug 10, 2026	0.62	0.62	0.59	0.61	0.61	-3.20%	10,000