GRIPM Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	116.71	138.79	110.32	137.00	136.78	18.12%	21,307,340
Jun 10, 2026	94.50	115.98	93.80	115.98	115.79	20.00%	18,221,550
Jun 9, 2026	95.96	97.62	92.00	96.65	96.49	1.23%	9,174,357
Jun 8, 2026	81.01	99.99	81.01	95.48	95.32	7.40%	12,805,528
Jun 5, 2026	91.00	91.60	87.02	88.90	88.75	-4.86%	6,414,038
Jun 4, 2026	83.31	95.26	82.04	93.44	93.29	9.61%	9,079,823
Jun 3, 2026	83.23	88.96	82.98	85.25	85.11	5.09%	7,889,749
Jun 2, 2026	79.00	83.98	77.44	81.12	80.99	6.71%	7,526,526
Jun 1, 2026	76.98	80.50	75.30	76.02	75.90	-1.40%	7,710,574
May 29, 2026	90.93	90.93	76.49	77.10	76.97	-14.77%	11,667,490
May 28, 2026	88.02	92.49	87.40	90.46	90.31	1.42%	7,757,062
May 27, 2026	86.66	94.60	85.50	89.19	89.04	0.58%	9,489,379
May 26, 2026	93.19	93.19	84.98	88.68	88.53	-1.03%	7,975,127
May 25, 2026	86.65	94.93	84.66	89.60	89.45	4.71%	9,214,739
May 22, 2026	80.35	86.80	79.97	85.57	85.43	8.48%	7,617,587
May 21, 2026	85.30	87.50	78.30	78.88	78.75	-6.94%	6,959,560