GRIPM Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	81.44	84.36	79.70	82.90	82.90	1.22%	5,001,600
Aug 20, 2026	84.29	84.94	80.44	81.90	81.90	-0.35%	7,945,503
Aug 19, 2026	88.70	90.37	81.55	82.19	82.19	-10.96%	11,714,674
Aug 18, 2026	92.00	95.68	91.06	92.31	92.31	-1.06%	10,181,505
Aug 17, 2026	87.00	98.00	86.00	93.30	93.30	7.82%	14,109,644
Aug 14, 2026	83.73	86.53	82.62	86.53	86.53	5.27%	6,368,676
Aug 13, 2026	85.55	87.40	82.15	82.20	82.20	-2.61%	6,009,472
Aug 12, 2026	83.80	85.57	82.70	84.40	84.40	1.63%	5,251,450
Aug 11, 2026	83.35	85.49	81.30	83.05	83.05	-1.35%	6,348,889
Aug 10, 2026	86.56	88.20	81.76	84.19	84.19	-1.99%	8,963,632
Aug 7, 2026	82.00	88.00	81.40	85.90	85.90	3.51%	11,911,979
Aug 6, 2026	77.87	85.23	76.89	82.99	82.99	5.67%	12,110,503
Aug 5, 2026	69.86	80.97	69.00	78.54	78.54	12.28%	10,350,497
Aug 4, 2026	64.32	70.89	63.50	69.95	69.95	9.64%	6,753,788
Aug 3, 2026	65.90	67.96	63.10	63.80	63.80	-3.42%	6,023,784
Jul 31, 2026	70.18	72.50	65.90	66.06	66.06	3.53%	6,865,456
Jul 30, 2026	70.07	71.85	62.10	63.81	63.81	-8.95%	6,886,834
Jul 29, 2026	72.50	72.83	67.11	70.08	70.08	-2.16%	5,593,420
Jul 28, 2026	78.50	78.85	71.00	71.63	71.63	-8.23%	5,193,494
Jul 27, 2026	74.98	78.50	72.80	78.05	78.05	4.71%	5,481,103
Jul 24, 2026	75.64	78.80	72.78	74.54	74.54	-2.42%	5,060,571
Jul 23, 2026	77.95	82.34	76.00	76.39	76.39	0.37%	6,719,039
Jul 22, 2026	77.02	79.82	75.33	76.11	76.11	-2.42%	7,688,206
Jul 21, 2026	71.93	78.00	63.09	78.00	78.00	9.95%	10,486,607
Jul 20, 2026	85.00	86.33	69.08	70.94	70.94	-14.52%	8,362,464
Jul 17, 2026	92.91	92.97	82.64	82.99	82.99	-10.09%	5,352,834
Jul 16, 2026	98.98	99.85	91.00	92.30	92.30	-7.19%	5,626,662
Jul 15, 2026	105.90	108.52	99.00	99.45	99.45	-4.16%	5,202,116
Jul 14, 2026	100.22	104.45	96.15	103.77	103.77	4.14%	5,464,543
Jul 13, 2026	107.31	109.66	99.00	99.64	99.64	-8.59%	5,730,783
Jul 10, 2026	114.66	118.99	109.00	109.00	109.00	-3.03%	7,688,834
Jul 9, 2026	111.78	113.60	104.23	112.41	112.41	2.21%	6,287,377
Jul 8, 2026	115.14	117.72	109.30	109.98	109.98	-2.67%	5,079,933
Jul 7, 2026	116.87	121.00	111.72	113.00	113.00	-5.53%	7,369,729
Jul 6, 2026	120.91	127.87	119.51	119.61	119.61	-4.66%	8,484,241
Jul 3, 2026	131.34	135.64	125.46	125.46	125.46	-6.86%	9,565,075
Jul 2, 2026	131.19	146.80	127.51	134.70	134.70	-1.33%	8,991,405
Jul 1, 2026	139.00	142.66	135.00	136.51	136.51	-2.21%	7,305,452
Jun 30, 2026	135.00	140.35	132.80	139.60	139.60	0.72%	7,708,630
Jun 29, 2026	147.56	152.32	131.63	138.60	138.60	-7.22%	13,137,200
Jun 26, 2026	141.54	151.99	141.53	149.38	149.38	0.81%	9,246,872
Jun 25, 2026	142.77	154.98	140.00	148.18	148.18	2.70%	11,064,168
Jun 24, 2026	141.61	144.57	135.00	144.52	144.28	-0.39%	12,669,946
Jun 23, 2026	153.80	153.80	142.00	145.08	144.84	-5.72%	11,004,793
Jun 22, 2026	154.00	155.20	146.01	153.89	153.64	-1.92%	12,584,092
Jun 18, 2026	157.00	160.88	151.67	156.91	156.65	-1.70%	11,306,180
Jun 17, 2026	149.99	164.58	149.00	159.62	159.36	3.33%	12,438,860
Jun 16, 2026	138.00	161.29	137.35	154.48	154.23	10.30%	14,619,560
Jun 15, 2026	140.02	146.51	131.89	140.05	139.82	6.06%	13,767,400
Jun 12, 2026	128.10	142.38	125.10	132.05	131.83	-3.61%	17,439,810