Graf Global Corp. (GRAF)
NYSEAMERICAN: GRAF · Real-Time Price · USD
10.51
+0.02 (0.19%)
Aug 1, 2025, 4:00 PM - Market closed
Graf Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.49 | 10.53 | 10.49 | 10.51 | 10.51 | 0.19% | 129,587 |
| Jul 31, 2025 | 10.53 | 10.53 | 10.49 | 10.49 | 10.49 | -0.38% | 1,058 |
| Jul 30, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% | 194 |
| Jul 29, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 5 |
| Jul 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 7,463 |
| Jul 25, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 14 |
| Jul 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 5 |
| Jul 23, 2025 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 0.14% | 8,777 |
| Jul 22, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 0.24% | 32,469 |
| Jul 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 2 |
| Jul 18, 2025 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | - | 39,589 |
| Jul 17, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 16,660 |
| Jul 16, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 87 |
| Jul 15, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| Jul 14, 2025 | 10.47 | 10.47 | 10.46 | 10.47 | 10.47 | 0.10% | 4,293 |
| Jul 11, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 2,993 |
| Jul 10, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% | 1,705 |
| Jul 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 2 |
| Jul 8, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 1,891 |
| Jul 7, 2025 | 10.48 | 10.48 | 10.45 | 10.45 | 10.45 | 0.09% | 700 |
| Jul 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.18% | 1,000 |
| Jul 2, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% | 34,381 |
| Jul 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% | 8,087 |
| Jun 30, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.03% | 310 |
| Jun 27, 2025 | 10.46 | 10.47 | 10.46 | 10.46 | 10.46 | -0.11% | 22,141 |
| Jun 26, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.14% | 397 |
| Jun 25, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 7 |
| Jun 24, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 2,000 |
| Jun 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 92 |
| Jun 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | 232 |
| Jun 18, 2025 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | -0.29% | 4,315 |
| Jun 17, 2025 | 10.45 | 10.48 | 10.45 | 10.48 | 10.48 | 0.10% | 8,073 |
| Jun 16, 2025 | 10.48 | 10.49 | 10.47 | 10.47 | 10.47 | -0.19% | 9,613 |
| Jun 13, 2025 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 0.38% | 516 |
| Jun 12, 2025 | 10.45 | 10.47 | 10.45 | 10.45 | 10.45 | -0.19% | 30,871 |
| Jun 11, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 156 |
| Jun 10, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% | 705 |
| Jun 9, 2025 | 10.45 | 10.45 | 10.44 | 10.45 | 10.45 | 0.11% | 6,465 |
| Jun 6, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 130 |
| Jun 5, 2025 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.18% | 2,108 |
| Jun 4, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 400 |
| Jun 3, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jun 2, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 62 |
| May 30, 2025 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | -0.19% | 6,736 |
| May 29, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.01% | 1,352 |
| May 28, 2025 | 10.41 | 10.45 | 10.41 | 10.44 | 10.44 | 0.35% | 22,510 |
| May 27, 2025 | 10.34 | 10.41 | 10.34 | 10.41 | 10.41 | 0.24% | 203 |
| May 23, 2025 | 10.50 | 10.50 | 10.38 | 10.38 | 10.38 | - | 2,227 |
| May 22, 2025 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 0.05% | 101,573 |
| May 21, 2025 | 10.37 | 10.38 | 10.36 | 10.38 | 10.38 | 0.14% | 10,932 |