GRIPM Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	88.02	92.49	87.40	90.46	90.46	1.42%	7,757,062
May 27, 2026	86.66	94.60	85.50	89.19	89.19	0.58%	9,489,379
May 26, 2026	93.19	93.19	84.98	88.68	88.68	-1.03%	7,975,127
May 25, 2026	86.65	94.93	84.66	89.60	89.60	4.71%	9,214,739
May 22, 2026	80.35	86.80	79.97	85.57	85.57	8.48%	7,617,587
May 21, 2026	85.30	87.50	78.30	78.88	78.88	-6.94%	6,959,560
May 20, 2026	85.76	85.76	83.15	84.76	84.76	-2.32%	4,775,036
May 19, 2026	81.50	87.34	80.81	86.77	86.77	5.39%	7,584,464
May 18, 2026	80.48	82.99	79.50	82.33	82.33	0.91%	5,897,266
May 15, 2026	82.66	85.00	80.40	81.59	81.59	-0.92%	7,155,617
May 14, 2026	86.65	87.70	81.50	82.35	82.35	-4.53%	6,689,211
May 13, 2026	80.90	89.66	80.88	86.26	86.26	4.43%	9,468,929
May 12, 2026	80.20	85.70	80.18	82.60	82.60	1.35%	8,401,131
May 11, 2026	80.75	87.73	80.20	81.50	81.50	4.55%	12,137,160
May 8, 2026	71.31	79.00	70.99	77.95	77.95	8.17%	7,773,124
May 7, 2026	70.00	73.55	67.99	72.06	72.06	3.62%	5,712,454
May 6, 2026	66.99	71.63	66.36	69.54	69.54	5.27%	6,431,651
Apr 30, 2026	63.49	66.90	62.79	66.06	66.06	3.22%	5,544,867
Apr 29, 2026	61.95	64.88	61.75	64.00	64.00	3.03%	5,293,794
Apr 28, 2026	63.61	65.45	61.77	62.12	62.12	-3.57%	5,027,773
Apr 27, 2026	64.20	68.29	63.79	64.42	64.42	9.97%	9,632,030
Apr 24, 2026	56.87	60.18	56.00	58.58	58.58	3.01%	3,977,067
Apr 23, 2026	58.23	58.78	56.34	56.87	56.87	-2.34%	2,536,279
Apr 22, 2026	57.75	58.82	57.50	58.23	58.23	-0.38%	2,557,987
Apr 21, 2026	60.00	60.25	58.02	58.45	58.45	-1.90%	3,302,523
Apr 20, 2026	58.00	59.58	57.30	59.58	59.58	2.67%	2,953,839
Apr 17, 2026	56.72	58.88	56.69	58.03	58.03	1.97%	2,877,145
Apr 16, 2026	56.51	57.37	56.33	56.91	56.91	0.71%	2,104,762
Apr 15, 2026	57.85	59.07	56.32	56.51	56.51	0.20%	3,298,683
Apr 14, 2026	55.75	56.68	55.51	56.40	56.40	2.08%	1,829,318
Apr 13, 2026	55.38	56.23	54.34	55.25	55.25	-0.84%	2,139,544
Apr 10, 2026	56.88	57.50	55.60	55.72	55.72	-0.61%	2,181,815
Apr 9, 2026	55.40	56.76	54.75	56.06	56.06	0.02%	2,805,290
Apr 8, 2026	52.25	56.30	52.25	56.05	56.05	10.99%	4,412,876
Apr 7, 2026	50.19	50.61	49.45	50.50	50.50	1.53%	2,486,813
Apr 3, 2026	51.55	51.75	49.74	49.74	49.74	-3.02%	1,968,968
Apr 2, 2026	52.50	52.98	51.12	51.29	51.29	-3.10%	1,550,827
Apr 1, 2026	52.90	53.35	52.21	52.93	52.93	2.64%	1,759,101
Mar 31, 2026	52.50	53.98	51.57	51.57	51.57	-2.27%	2,184,672
Mar 30, 2026	51.75	53.49	51.75	52.77	52.77	0.78%	2,622,156
Mar 27, 2026	50.85	53.37	50.51	52.36	52.36	0.75%	2,703,344
Mar 26, 2026	53.61	53.93	51.80	51.97	51.97	-3.04%	1,833,624
Mar 25, 2026	53.50	54.98	53.50	53.60	53.60	1.52%	1,574,776
Mar 24, 2026	52.29	52.97	51.39	52.80	52.80	2.72%	1,801,277
Mar 23, 2026	53.66	54.69	51.00	51.40	51.40	-6.73%	3,306,223
Mar 20, 2026	56.62	57.41	55.11	55.11	55.11	-1.76%	1,795,868
Mar 19, 2026	57.31	57.47	55.89	56.10	56.10	-3.58%	1,874,914
Mar 18, 2026	57.38	58.35	57.00	58.18	58.18	1.39%	1,485,282
Mar 17, 2026	59.05	59.85	57.33	57.38	57.38	-2.84%	1,528,915
Mar 16, 2026	58.50	59.38	57.22	59.06	59.06	0.31%	1,931,248