Graf Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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