GRIPM Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	59.75	60.30	58.76	58.88	58.88	-2.19%	1,532,216
Mar 12, 2026	60.50	61.50	59.50	60.20	60.20	-1.23%	2,056,754
Mar 11, 2026	60.71	64.01	60.70	60.95	60.95	0.54%	3,181,940
Mar 10, 2026	59.39	60.73	59.39	60.62	60.62	3.87%	2,762,581
Mar 9, 2026	59.50	59.50	54.10	58.36	58.36	-5.26%	6,335,842
Mar 6, 2026	61.50	63.00	60.57	61.60	61.60	0.10%	2,532,177
Mar 5, 2026	63.10	63.58	60.76	61.54	61.54	-0.39%	2,656,721
Mar 4, 2026	62.00	63.18	61.38	61.78	61.78	-2.37%	3,269,403
Mar 3, 2026	67.64	67.64	62.94	63.28	63.28	-5.03%	5,210,463
Mar 2, 2026	68.08	68.28	65.44	66.63	66.63	-3.25%	5,489,930
Feb 27, 2026	68.90	69.35	66.50	68.87	68.87	0.58%	4,472,480
Feb 26, 2026	64.80	70.24	63.30	68.47	68.47	5.84%	6,604,953
Feb 25, 2026	62.90	64.97	62.90	64.69	64.69	3.39%	4,348,957
Feb 24, 2026	63.40	64.83	62.51	62.57	62.57	0.06%	3,425,583
Feb 13, 2026	65.48	66.27	62.48	62.53	62.53	-3.41%	3,998,835