GRIPM Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	60.71	63.20	60.28	63.12	63.12	4.73%	6,481,349
Jan 22, 2026	60.00	60.95	59.41	60.27	60.27	0.28%	4,073,956
Jan 21, 2026	60.18	60.93	59.72	60.10	60.10	-0.13%	2,848,821
Jan 20, 2026	63.50	63.50	59.25	60.18	60.18	-4.16%	4,819,276
Jan 19, 2026	62.18	63.69	62.02	62.79	62.79	0.98%	4,404,930
Jan 16, 2026	62.11	62.70	61.30	62.18	62.18	0.36%	4,062,977
Jan 15, 2026	62.50	63.72	60.96	61.96	61.96	-1.79%	4,847,325
Jan 14, 2026	64.37	66.25	62.70	63.09	63.09	-1.50%	7,288,163
Jan 13, 2026	71.84	71.84	62.72	64.05	64.05	-11.73%	9,777,446
Jan 12, 2026	68.55	72.56	68.11	72.56	72.56	5.77%	10,969,240
Jan 9, 2026	69.49	69.69	66.14	68.60	68.60	0.29%	8,343,623
Jan 8, 2026	67.30	69.69	66.28	68.40	68.40	2.23%	8,256,295
Jan 7, 2026	68.89	69.00	66.58	66.91	66.91	-3.74%	5,955,839
Jan 6, 2026	70.99	71.00	67.47	69.51	69.51	-1.68%	7,540,758
Jan 5, 2026	77.79	77.87	70.50	70.70	70.70	-9.01%	9,862,021
Dec 31, 2025	76.50	78.80	75.41	77.70	77.70	2.97%	8,597,322
Dec 30, 2025	73.60	81.82	73.60	75.46	75.46	2.79%	14,073,397
Dec 29, 2025	75.73	75.74	73.18	73.41	73.41	-2.76%	8,526,630
Dec 26, 2025	72.27	75.99	71.71	75.49	75.49	5.36%	12,640,400
Dec 25, 2025	64.50	73.66	64.06	71.65	71.65	11.71%	17,478,900
Dec 24, 2025	53.50	64.14	53.47	64.14	64.14	20.00%	9,327,279
Dec 23, 2025	53.50	53.91	53.01	53.45	53.45	-0.47%	1,302,518
Dec 22, 2025	53.22	54.31	53.22	53.70	53.70	0.92%	1,310,203
Dec 19, 2025	52.50	53.57	52.33	53.21	53.21	1.08%	1,816,907
Dec 18, 2025	51.03	53.88	51.03	52.64	52.64	2.41%	2,434,023
Dec 17, 2025	51.38	51.69	50.45	51.40	51.40	0.39%	1,354,951
Dec 16, 2025	52.25	52.25	50.20	51.20	51.20	-2.86%	2,597,901
Dec 15, 2025	51.95	53.90	51.75	52.71	52.71	1.42%	2,991,208
Dec 12, 2025	52.00	53.16	51.67	51.97	51.97	2.50%	2,588,375
Dec 11, 2025	51.69	51.69	50.51	50.70	50.70	-1.50%	2,594,632
Dec 10, 2025	49.38	52.88	49.02	51.47	51.47	5.36%	4,664,532
Dec 9, 2025	48.70	49.39	48.30	48.85	48.85	0.18%	1,783,335
Dec 8, 2025	47.99	49.36	47.99	48.76	48.76	1.84%	1,698,076
Dec 5, 2025	46.39	47.99	46.20	47.88	47.88	3.59%	1,871,389
Dec 4, 2025	46.58	46.58	45.84	46.22	46.22	-0.28%	739,915
Dec 3, 2025	45.82	46.83	45.38	46.35	46.35	0.91%	1,400,685
Dec 2, 2025	46.62	46.96	45.76	45.93	45.93	-1.84%	802,429
Dec 1, 2025	46.97	48.19	46.46	46.79	46.79	-0.51%	1,714,743
Nov 28, 2025	46.75	47.09	45.86	47.03	47.03	0.64%	1,520,422
Nov 27, 2025	45.60	47.50	45.59	46.73	46.73	2.50%	1,236,841
Nov 26, 2025	47.00	47.25	45.40	45.59	45.59	-3.00%	1,441,609
Nov 25, 2025	47.00	47.70	46.58	47.00	47.00	0.47%	1,855,361
Nov 24, 2025	44.99	46.88	44.90	46.78	46.78	4.89%	1,655,260
Nov 21, 2025	46.73	47.18	44.50	44.60	44.60	-5.19%	2,092,260
Nov 20, 2025	46.33	47.45	46.31	47.04	47.04	1.75%	1,147,183
Nov 19, 2025	46.80	47.36	46.10	46.23	46.23	-1.85%	1,295,997
Nov 18, 2025	46.27	47.64	45.84	47.10	47.10	2.55%	1,564,480
Nov 17, 2025	45.76	46.40	45.66	45.93	45.93	-0.37%	979,369
Nov 14, 2025	47.15	47.15	46.10	46.10	46.10	-2.35%	728,866
Nov 13, 2025	47.01	47.75	46.63	47.21	47.21	0.43%	1,026,417