Graf Global Corp. (GRAF)
NYSEAMERICAN: GRAF · Real-Time Price · USD
10.66
-0.10 (-0.93%)
Jan 2, 2026, 4:00 PM EST - Market closed
Graf Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.05% | 28,886 |
| Dec 17, 2025 | 10.71 | 10.72 | 10.71 | 10.72 | 10.72 | 0.05% | 394 |
| Dec 16, 2025 | 10.68 | 10.74 | 10.68 | 10.71 | 10.71 | -1.29% | 1,902 |
| Dec 15, 2025 | 11.03 | 11.72 | 10.78 | 10.85 | 10.85 | 1.31% | 2,742 |
| Dec 12, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.28% | 23,408 |
| Dec 11, 2025 | 10.71 | 10.71 | 10.68 | 10.68 | 10.68 | -0.28% | 211 |
| Dec 10, 2025 | 10.71 | 10.71 | 10.66 | 10.71 | 10.71 | - | 13,155 |
| Dec 9, 2025 | 10.69 | 10.71 | 10.69 | 10.71 | 10.71 | - | 382 |
| Dec 8, 2025 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 0.09% | 1,146 |
| Dec 5, 2025 | 10.70 | 10.70 | 10.69 | 10.70 | 10.70 | 0.19% | 19,633 |
| Dec 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.19% | 99,665 |
| Dec 2, 2025 | 10.66 | 10.71 | 10.66 | 10.70 | 10.70 | 0.09% | 815 |
| Dec 1, 2025 | 10.71 | 10.71 | 10.68 | 10.69 | 10.69 | 0.09% | 26,822 |
| Nov 28, 2025 | 10.70 | 10.71 | 10.68 | 10.68 | 10.68 | -0.19% | 1,251 |
| Nov 26, 2025 | 10.65 | 10.70 | 10.61 | 10.70 | 10.70 | -0.09% | 10,788 |
| Nov 25, 2025 | 10.68 | 10.71 | 10.68 | 10.71 | 10.71 | 0.28% | 254,886 |
| Nov 24, 2025 | 10.68 | 10.69 | 10.65 | 10.68 | 10.68 | - | 189,168 |
| Nov 20, 2025 | 10.68 | 10.69 | 10.65 | 10.68 | 10.68 | -0.09% | 18,903 |
| Nov 19, 2025 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | 0.38% | 127,974 |
| Nov 18, 2025 | 10.62 | 10.65 | 10.62 | 10.65 | 10.65 | -0.28% | 222 |
| Nov 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 10,018 |
| Nov 13, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.14% | 82,161 |
| Nov 12, 2025 | 10.67 | 10.69 | 10.66 | 10.67 | 10.67 | -0.12% | 19,250 |
| Nov 11, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.17% | 11,533 |
| Nov 10, 2025 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | -0.09% | 310 |
| Nov 7, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 30,803 |
| Nov 5, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% | 1,601 |
| Nov 4, 2025 | 10.77 | 10.79 | 10.65 | 10.65 | 10.65 | 0.09% | 5,794 |
| Nov 3, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | 2,148 |
| Oct 31, 2025 | 10.65 | 10.65 | 10.63 | 10.65 | 10.65 | 0.05% | 13,120 |
| Oct 30, 2025 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | 0.33% | 7,945 |
| Oct 29, 2025 | 10.60 | 10.79 | 10.59 | 10.61 | 10.61 | -0.09% | 6,479 |
| Oct 27, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% | 400 |
| Oct 24, 2025 | 10.62 | 10.65 | 10.62 | 10.63 | 10.63 | 0.28% | 10,386 |
| Oct 22, 2025 | 10.59 | 10.75 | 10.58 | 10.60 | 10.60 | - | 5,914 |
| Oct 21, 2025 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | -0.09% | 21,346 |
| Oct 16, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 1,449 |
| Oct 15, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% | 261 |
| Oct 14, 2025 | 10.61 | 10.61 | 10.57 | 10.57 | 10.57 | 0.09% | 604 |
| Oct 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% | 321 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% | 405 |