Graf Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.72	10.72	10.72	10.72	10.72	0.05%	362
Mar 5, 2026	10.66	10.71	10.66	10.71	10.71	0.14%	3,096
Mar 4, 2026	10.66	10.76	10.66	10.70	10.70	-0.14%	9,888
Mar 3, 2026	10.71	10.71	10.71	10.71	10.71	-0.19%	158
Mar 2, 2026	10.71	10.73	10.71	10.73	10.73	0.47%	878
Feb 27, 2026	10.67	10.76	10.66	10.68	10.68	-0.09%	15,036
Feb 26, 2026	11.32	11.70	10.69	10.69	10.69	-0.28%	10,964
Feb 25, 2026	10.66	11.65	10.66	10.72	10.72	0.37%	6,821
Feb 24, 2026	11.71	11.71	10.66	10.68	10.68	-0.21%	71,131
Feb 23, 2026	10.70	10.70	10.70	10.70	10.70	-0.26%	891
Feb 20, 2026	10.66	11.71	10.66	10.73	10.73	0.47%	8,529
Feb 19, 2026	10.68	10.68	10.68	10.68	10.68	0.09%	1,496
Feb 18, 2026	10.66	11.71	10.66	10.67	10.67	-0.74%	10,168
Feb 13, 2026	10.73	10.75	10.73	10.75	10.75	0.47%	717
Feb 12, 2026	10.76	10.76	10.70	10.70	10.70	0.38%	755
Feb 11, 2026	10.72	10.75	10.66	10.66	10.66	-0.19%	1,462
Feb 10, 2026	10.67	10.72	10.65	10.68	10.68	-0.19%	6,544
Feb 9, 2026	10.74	10.75	10.70	10.70	10.70	0.09%	1,724
Feb 6, 2026	10.66	10.70	10.66	10.69	10.69	0.28%	4,031
Feb 5, 2026	10.74	10.74	10.65	10.66	10.66	0.09%	7,983
Feb 4, 2026	10.66	10.70	10.65	10.65	10.65	-0.65%	3,304
Feb 2, 2026	10.74	10.74	10.72	10.72	10.72	-	16,621
Jan 30, 2026	10.74	10.74	10.71	10.72	10.72	-0.19%	5,649
Jan 29, 2026	10.72	10.74	10.71	10.74	10.74	-0.09%	47,787
Jan 28, 2026	11.83	11.83	10.65	10.75	10.75	-	42,040
Jan 27, 2026	10.76	11.56	10.66	10.75	10.75	0.48%	766,638
Jan 26, 2026	10.66	10.75	10.66	10.70	10.70	0.46%	5,572
Jan 23, 2026	10.70	10.76	10.65	10.65	10.65	-0.47%	714,150
Jan 22, 2026	10.66	11.06	10.66	10.70	10.70	-0.07%	281,846
Jan 21, 2026	10.71	10.72	10.69	10.71	10.71	-0.02%	34,291
Jan 20, 2026	10.68	10.72	10.68	10.71	10.71	0.23%	10,198
Jan 16, 2026	11.00	11.00	10.66	10.69	10.69	-0.23%	18,090
Jan 15, 2026	10.73	11.75	10.71	10.71	10.71	-0.19%	14,394
Jan 14, 2026	10.75	10.76	10.72	10.73	10.73	-	9,849
Jan 13, 2026	10.70	10.73	10.70	10.73	10.73	-	6,288
Jan 12, 2026	10.75	10.75	10.71	10.73	10.73	0.31%	10,882
Jan 9, 2026	10.68	10.70	10.65	10.70	10.70	-0.59%	1,890
Jan 8, 2026	11.71	11.71	10.66	10.76	10.76	0.47%	4,647
Jan 7, 2026	10.71	10.71	10.70	10.71	10.71	0.09%	920
Jan 6, 2026	10.68	10.76	10.68	10.70	10.70	-0.49%	6,757
Jan 5, 2026	11.49	11.73	10.67	10.75	10.75	0.87%	17,102
Jan 2, 2026	10.65	11.72	10.65	10.66	10.66	-0.88%	20,529
Dec 31, 2025	10.72	11.85	10.72	10.76	10.76	0.23%	14,845
Dec 30, 2025	11.66	11.66	10.72	10.73	10.73	0.37%	5,854
Dec 29, 2025	10.70	10.71	10.69	10.69	10.69	-0.28%	4,722
Dec 26, 2025	11.71	11.80	10.66	10.72	10.72	-0.09%	10,486
Dec 24, 2025	10.67	10.74	10.66	10.73	10.73	-0.09%	1,689
Dec 23, 2025	11.37	11.77	10.69	10.74	10.74	0.19%	2,271
Dec 22, 2025	11.64	11.64	10.68	10.72	10.72	-	19,815
Dec 19, 2025	10.72	10.73	10.71	10.72	10.72	0.09%	38,670