Grifal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.59	0.64	0.59	0.60	0.60	3.45%	46,000
Jul 23, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	2,000
Jul 22, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	4,500
Jul 21, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	1,500
Jul 20, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	4,500
Jul 17, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	1,000
Jul 16, 2026	0.59	0.60	0.59	0.59	0.59	-	5,000
Jul 15, 2026	0.59	0.60	0.58	0.59	0.59	-1.67%	25,500
Jul 14, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 13, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	6,500
Jul 10, 2026	0.59	0.59	0.59	0.59	0.59	-	3,500
Jul 9, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 8, 2026	0.61	0.61	0.59	0.59	0.59	-4.07%	39,500
Jul 7, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jul 6, 2026	0.63	0.63	0.62	0.62	0.62	-4.65%	5,500
Jul 3, 2026	0.62	0.65	0.61	0.65	0.65	5.74%	6,000
Jul 2, 2026	0.61	0.61	0.60	0.61	0.61	2.52%	15,500
Jul 1, 2026	0.60	0.60	0.60	0.60	0.60	-1.65%	500
Jun 30, 2026	0.60	0.62	0.60	0.61	0.61	-	4,000
Jun 29, 2026	0.61	0.62	0.61	0.61	0.61	-	2,000
Jun 26, 2026	0.61	0.61	0.61	0.61	0.61	1.68%	500
Jun 25, 2026	0.60	0.60	0.59	0.60	0.60	2.59%	7,500
Jun 24, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	22,000
Jun 23, 2026	0.61	0.61	0.60	0.60	0.60	-2.44%	9,500
Jun 22, 2026	0.62	0.62	0.62	0.62	0.62	-1.60%	500
Jun 19, 2026	0.62	0.64	0.62	0.63	0.63	2.46%	9,500
Jun 18, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jun 17, 2026	0.62	0.62	0.61	0.61	0.61	-2.40%	10,000
Jun 16, 2026	0.63	0.63	0.63	0.63	0.63	-1.57%	3,000
Jun 15, 2026	0.64	0.67	0.64	0.64	0.64	0.79%	18,000
Jun 12, 2026	0.64	0.67	0.63	0.63	0.63	0.80%	25,500
Jun 11, 2026	0.60	0.66	0.60	0.63	0.63	4.17%	51,000
Jun 10, 2026	0.61	0.61	0.59	0.60	0.60	-	11,500
Jun 9, 2026	0.62	0.62	0.60	0.60	0.60	-4.00%	12,000
Jun 8, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 5, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	14,000
Jun 4, 2026	0.63	0.63	0.63	0.63	0.63	-	500
Jun 3, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	1,500
Jun 2, 2026	0.63	0.65	0.63	0.64	0.64	-0.78%	25,000
Jun 1, 2026	0.66	0.68	0.65	0.65	0.65	-0.77%	10,500
May 29, 2026	0.64	0.67	0.64	0.65	0.65	1.56%	13,500
May 28, 2026	0.64	0.64	0.64	0.64	0.64	6.67%	12,500
May 27, 2026	0.62	0.62	0.59	0.60	0.60	-4.76%	32,000
May 26, 2026	0.64	0.64	0.62	0.63	0.63	-3.08%	10,000
May 25, 2026	0.65	0.74	0.64	0.65	0.65	9.24%	55,000
May 22, 2026	0.67	0.69	0.60	0.60	0.60	-11.85%	80,500
May 21, 2026	0.70	0.78	0.68	0.68	0.68	-2.17%	115,000
May 20, 2026	0.57	0.69	0.57	0.69	0.69	18.97%	33,500
May 19, 2026	0.59	0.60	0.58	0.58	0.58	-2.52%	59,000
May 18, 2026	0.60	0.60	0.59	0.60	0.60	-1.65%	18,000