Grifal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	0.64	0.65	0.60	0.61	0.61	-5.47%	44,000
May 14, 2026	0.65	0.67	0.64	0.64	0.64	-1.54%	16,500
May 13, 2026	0.67	0.67	0.65	0.65	0.65	-2.26%	16,500
May 12, 2026	0.67	0.69	0.67	0.67	0.67	0.76%	14,000
May 11, 2026	0.68	0.70	0.66	0.66	0.66	-4.35%	37,500
May 8, 2026	0.69	0.69	0.69	0.69	0.69	-	1,000
May 7, 2026	0.71	0.71	0.69	0.69	0.69	-2.13%	23,500
May 6, 2026	0.72	0.73	0.71	0.71	0.71	-3.42%	12,500
May 5, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	16,000
May 4, 2026	0.76	0.76	0.75	0.75	0.75	-4.46%	6,000
Apr 30, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Apr 29, 2026	0.79	0.80	0.79	0.79	0.79	-1.88%	8,500
Apr 28, 2026	0.82	0.82	0.80	0.80	0.80	-3.61%	6,000
Apr 27, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	500