Graf Global Corp. (GRAF)
NYSEAMERICAN: GRAF · Real-Time Price · USD
10.16
+0.01 (0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
Graf Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | 0.10% | 10,377 |
| Feb 20, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | - | 4,031 |
| Feb 19, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 3,641 |
| Feb 18, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.10% | 1,768 |
| Feb 14, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 4,145 |
| Feb 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 1,110 |
| Feb 12, 2025 | 10.14 | 10.16 | 10.14 | 10.15 | 10.15 | - | 3,367 |
| Feb 11, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | - | 17,630 |
| Feb 10, 2025 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 0.15% | 7,702 |
| Feb 7, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 0.05% | 371 |
| Feb 6, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 1,563 |
| Feb 5, 2025 | 10.13 | 10.15 | 10.13 | 10.13 | 10.13 | - | 4,368 |
| Feb 4, 2025 | 10.13 | 10.17 | 10.13 | 10.13 | 10.13 | - | 13,253 |
| Feb 3, 2025 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | - | 2,087 |
| Jan 31, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 0.10% | 6,907 |
| Jan 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 2,966 |
| Jan 29, 2025 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | - | 3,423 |
| Jan 28, 2025 | 10.11 | 10.12 | 10.11 | 10.11 | 10.11 | - | 3,103 |
| Jan 27, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 111 |
| Jan 24, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 4,390 |
| Jan 23, 2025 | 10.15 | 10.15 | 10.11 | 10.11 | 10.11 | - | 2,123 |
| Jan 22, 2025 | 10.10 | 10.15 | 10.10 | 10.11 | 10.11 | 0.05% | 18,598 |
| Jan 21, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | -0.05% | 19,950 |
| Jan 17, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.10% | 4,701 |
| Jan 16, 2025 | 10.11 | 10.11 | 10.09 | 10.10 | 10.10 | 0.10% | 7,674 |
| Jan 15, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 6,700 |
| Jan 14, 2025 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 0.20% | 46,628 |
| Jan 13, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 85 |
| Jan 10, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.10% | 5,067 |
| Jan 8, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | - | 2,322 |
| Jan 7, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.20% | 1,273 |
| Jan 6, 2025 | 10.08 | 10.09 | 10.07 | 10.07 | 10.07 | -0.14% | 4,155 |
| Jan 3, 2025 | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | 0.04% | 4,660 |
| Jan 2, 2025 | 10.08 | 10.09 | 10.07 | 10.08 | 10.08 | -0.10% | 116,421 |
| Dec 31, 2024 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.20% | 28,255 |
| Dec 30, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Dec 27, 2024 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | - | 614 |
| Dec 26, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Dec 24, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 5 |
| Dec 23, 2024 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | - | 71,445 |
| Dec 20, 2024 | 10.07 | 10.09 | 10.07 | 10.07 | 10.07 | -0.10% | 48,228 |
| Dec 19, 2024 | 10.08 | 10.10 | 10.07 | 10.08 | 10.08 | - | 21,120 |
| Dec 18, 2024 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | 0.10% | 1,049 |
| Dec 17, 2024 | 10.07 | 10.12 | 10.07 | 10.07 | 10.07 | -0.20% | 18,393 |
| Dec 16, 2024 | 10.18 | 10.18 | 10.08 | 10.09 | 10.09 | 0.07% | 1,852 |
| Dec 13, 2024 | 10.08 | 10.09 | 10.07 | 10.08 | 10.08 | 0.03% | 5,708 |
| Dec 12, 2024 | 10.09 | 10.13 | 10.08 | 10.08 | 10.08 | -0.30% | 19,026 |
| Dec 11, 2024 | 10.07 | 10.11 | 10.07 | 10.11 | 10.11 | 0.40% | 17,070 |
| Dec 10, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.20% | 64,995 |
| Dec 9, 2024 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | 0.20% | 279,594 |
| Dec 6, 2024 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | - | 25,619 |
| Dec 5, 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.10% | 126,180 |
| Dec 4, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 25,074 |
| 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 |