GRIPM Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	52.78	53.50	49.91	50.15	50.15	-3.93%	3,251,479
Nov 12, 2026	53.10	55.09	52.00	52.20	52.20	-1.88%	4,290,559
Nov 11, 2026	51.32	53.46	51.08	53.20	53.20	3.08%	3,290,660
Nov 10, 2026	51.99	52.26	51.30	51.61	51.61	2.50%	3,288,306
Nov 9, 2026	50.99	52.32	50.27	50.35	50.35	0.42%	3,218,403
Nov 6, 2026	49.60	51.60	49.16	50.14	50.14	-4.35%	4,615,920
Nov 5, 2026	49.80	53.75	49.43	52.42	52.42	3.70%	5,320,366
Nov 4, 2026	47.44	50.90	45.60	50.55	50.55	8.55%	5,245,631
Nov 3, 2026	48.39	48.91	46.00	46.57	46.57	-4.28%	3,324,129
Nov 2, 2026	47.20	49.47	46.51	48.65	48.65	3.84%	4,655,028
Oct 30, 2026	48.99	50.74	46.80	46.85	46.85	-6.67%	3,699,691
Oct 29, 2026	52.77	53.04	50.00	50.20	50.20	-4.89%	2,897,634
Oct 28, 2026	51.70	53.52	50.73	52.78	52.78	3.71%	3,337,234
Oct 27, 2026	53.50	54.55	50.50	50.89	50.89	-3.20%	2,991,988
Oct 26, 2026	54.70	54.91	52.35	52.57	52.57	-3.98%	3,170,790
Oct 23, 2026	52.00	55.55	48.94	54.75	54.75	2.51%	5,316,019
Oct 22, 2026	57.34	57.35	53.34	53.41	53.41	-5.02%	3,502,282
Oct 21, 2026	57.00	57.97	55.92	56.23	56.23	0.05%	2,669,759
Oct 20, 2026	54.00	57.47	53.33	56.20	56.20	3.02%	3,550,083
Oct 19, 2026	54.95	55.48	52.25	54.55	54.55	-1.71%	3,689,552
Oct 16, 2026	56.99	57.85	55.10	55.50	55.50	-0.89%	3,405,147
Oct 15, 2026	57.00	57.50	55.00	56.00	56.00	-4.60%	4,249,269
Oct 14, 2026	60.38	60.91	58.58	58.70	58.70	-2.96%	2,905,607
Oct 13, 2026	58.83	61.41	56.70	60.49	60.49	0.20%	4,046,723
Oct 12, 2026	63.45	63.55	60.20	60.37	60.37	-4.13%	3,128,904
Oct 9, 2026	64.00	64.40	59.20	62.97	62.97	-2.51%	5,377,108
Oct 8, 2026	67.99	68.59	63.75	64.59	64.59	-3.86%	4,027,422
Sep 30, 2026	70.50	70.89	67.11	67.18	67.18	-3.97%	3,779,957
Sep 29, 2026	70.06	70.61	69.02	69.96	69.96	-0.33%	3,320,614
Sep 28, 2026	75.00	75.34	69.34	70.19	70.19	-6.56%	5,206,187
Sep 24, 2026	77.29	78.35	75.02	75.12	75.12	-4.18%	5,145,216
Sep 23, 2026	76.28	79.26	75.76	78.40	78.40	2.78%	7,353,363
Sep 22, 2026	78.16	79.59	75.80	76.28	76.28	-1.31%	6,802,576
Sep 21, 2026	77.01	78.90	76.33	77.29	77.29	1.23%	6,709,105
Sep 18, 2026	75.30	77.30	74.23	76.35	76.35	2.87%	6,997,592
Sep 17, 2026	76.00	77.74	73.40	74.22	74.22	-2.79%	6,841,214
Sep 16, 2026	72.50	77.53	71.92	76.35	76.35	5.38%	8,316,062
Sep 15, 2026	72.72	74.20	72.11	72.45	72.45	-0.51%	4,071,749
Sep 14, 2026	69.99	73.60	68.10	72.82	72.82	3.26%	4,837,021
Sep 11, 2026	70.00	70.87	66.70	70.52	70.52	-1.27%	4,712,133
Sep 10, 2026	72.03	73.20	71.00	71.43	71.43	-1.18%	3,343,223
Sep 9, 2026	72.58	75.00	71.90	72.28	72.28	-0.18%	4,090,116
Sep 8, 2026	75.00	75.10	72.14	72.41	72.41	-2.83%	4,337,248
Sep 7, 2026	72.38	75.22	71.38	74.52	74.52	4.91%	5,568,278
Sep 4, 2026	74.40	76.15	70.34	71.03	71.03	-3.41%	5,442,256
Sep 3, 2026	74.29	74.93	71.90	73.54	73.54	-0.01%	4,467,238
Sep 2, 2026	73.96	74.54	72.98	73.55	73.55	-1.91%	4,928,227
Sep 1, 2026	80.49	80.99	74.28	74.98	74.98	-8.12%	8,656,506
Aug 31, 2026	78.10	82.20	78.04	81.61	81.61	-0.55%	6,519,654
Aug 28, 2026	84.00	86.19	81.81	82.06	82.06	-1.29%	7,155,739