GRIPM Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	85.76	85.76	83.15	84.76	84.62	-2.32%	4,775,036
May 19, 2026	81.50	87.34	80.81	86.77	86.63	5.39%	7,584,464
May 18, 2026	80.48	82.99	79.50	82.33	82.19	0.91%	5,897,266
May 15, 2026	82.66	85.00	80.40	81.59	81.46	-0.92%	7,155,617
May 14, 2026	86.65	87.70	81.50	82.35	82.21	-4.53%	6,689,211
May 13, 2026	80.90	89.66	80.88	86.26	86.12	4.43%	9,468,929
May 12, 2026	80.20	85.70	80.18	82.60	82.46	1.35%	8,401,131
May 11, 2026	80.75	87.73	80.20	81.50	81.37	4.55%	12,137,160
May 8, 2026	71.31	79.00	70.99	77.95	77.82	8.17%	7,773,124
May 7, 2026	70.00	73.55	67.99	72.06	71.94	3.62%	5,712,454
May 6, 2026	66.99	71.63	66.36	69.54	69.43	5.27%	6,431,651
Apr 30, 2026	63.49	66.90	62.79	66.06	65.95	3.22%	5,544,867
Apr 29, 2026	61.95	64.88	61.75	64.00	63.90	3.03%	5,293,794
Apr 28, 2026	63.61	65.45	61.77	62.12	62.02	-3.57%	5,027,773
Apr 27, 2026	64.20	68.29	63.79	64.42	64.31	9.97%	9,632,030