Graf Global Corp. (GRAF)
NYSEAMERICAN: GRAF · Real-Time Price · USD
10.07
+0.03 (0.29%)
Dec 3, 2024, 2:50 PM EST - Market closed
Graf Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.29% | 5,655 |
| Dec 2, 2024 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.11% | 13,887 |
| Nov 29, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.20% | 1,164 |
| Nov 27, 2024 | 10.04 | 10.07 | 10.04 | 10.05 | 10.05 | 0.11% | 6,035 |
| Nov 26, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.09% | 333 |
| Nov 25, 2024 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | 0.20% | 116,450 |
| Nov 22, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 25,602 |
| Nov 21, 2024 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | - | 74,438 |
| Nov 20, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 32,270 |
| Nov 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 50,259 |
| Nov 18, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.05% | 200 |
| Nov 15, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.05% | 5,129 |
| Nov 14, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 92,815 |
| Nov 13, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 710 |
| Nov 12, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 184,728 |
| Nov 11, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 20,587 |
| Nov 8, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 34,996 |
| Nov 7, 2024 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | -0.10% | 7,667 |
| Nov 6, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 12,924 |
| Nov 5, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 1,321 |
| Nov 4, 2024 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | 0.07% | 6,739 |
| Nov 1, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.07% | 1,296 |
| Oct 31, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.08% | 1,746 |
| Oct 30, 2024 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.48% | 24,223 |
| Oct 29, 2024 | 10.01 | 10.06 | 10.01 | 10.06 | 10.06 | 0.50% | 4,062 |
| Oct 28, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.29% | 1,460 |
| Oct 25, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.39% | 100 |
| Oct 24, 2024 | 10.52 | 10.74 | 9.99 | 10.00 | 10.00 | -0.50% | 14,464 |
| Oct 23, 2024 | 10.37 | 10.62 | 9.99 | 10.05 | 10.05 | 0.10% | 20,041 |
| Oct 22, 2024 | 10.13 | 10.35 | 9.98 | 10.04 | 10.04 | 0.02% | 4,303 |
| Oct 21, 2024 | 10.52 | 10.64 | 9.99 | 10.04 | 10.04 | -0.03% | 13,680 |
| Oct 18, 2024 | 10.35 | 11.02 | 9.98 | 10.04 | 10.04 | 0.21% | 16,008 |
| Oct 17, 2024 | 10.00 | 10.55 | 10.00 | 10.02 | 10.02 | -0.20% | 8,638 |
| Oct 16, 2024 | 10.01 | 10.04 | 10.00 | 10.04 | 10.04 | 0.50% | 8,693 |
| Oct 15, 2024 | 9.99 | 10.04 | 9.98 | 9.99 | 9.99 | -0.01% | 726,125 |
| Oct 14, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Oct 11, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Oct 10, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.19% | 3,243 |
| Oct 9, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.20% | 150 |
| Oct 8, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.30% | 230 |
| Oct 7, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 121 |
| Oct 4, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 406 |
| Oct 3, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 750 |
| Oct 2, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 63 |
| Oct 1, 2024 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | -0.20% | 222,275 |
| Sep 30, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 1,096 |
| Sep 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 174 |
| Sep 26, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 1 |
| Sep 25, 2024 | 10.00 | 10.01 | 9.99 | 10.01 | 10.01 | 0.10% | 54,722 |
| Sep 24, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.10% | 6,142 |
| Sep 23, 2024 | 9.98 | 10.01 | 9.98 | 10.01 | 10.01 | 0.20% | 5,872 |
| Sep 20, 2024 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 32,659 |
| Sep 19, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.08% | 763 |
| Sep 18, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.08% | 2,498 |
| Sep 17, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 1,054 |
| Sep 16, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 87,114 |
| Sep 13, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 128,498 |
| Sep 12, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.14% | 493,542 |
| Sep 11, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.04% | 302 |
| Sep 10, 2024 | 10.00 | 10.22 | 9.98 | 9.99 | 9.99 | -0.10% | 21,455 |
| Sep 9, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 74,751 |
| Sep 6, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1,148 |
| Sep 5, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 2,507 |
| Sep 4, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 173,138 |
| Sep 3, 2024 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | - | 508 |
| Aug 30, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 10 |
| Aug 29, 2024 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | - | 179,366 |
| Aug 28, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 261 |
| Aug 27, 2024 | 9.98 | 9.99 | 9.97 | 9.99 | 9.99 | 0.05% | 111,130 |
| Aug 26, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | -0.05% | 733,899 |
| Aug 23, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 704,306 |
| Aug 22, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 844 |
| Aug 21, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 67,254 |
| Aug 20, 2024 | 9.99 | 10.11 | 9.97 | 9.97 | 9.97 | - | 116,526 |
| Aug 19, 2024 | 9.03 | 9.99 | 9.03 | 9.97 | 9.97 | -0.20% | 793,192 |