Graf Global Corp. (GRAF)
NYSEAMERICAN: GRAF · Real-Time Price · USD
10.50
+0.05 (0.48%)
At close: Jun 20, 2025, 4:00 PM
10.50
0.00 (0.00%)
After-hours: Jun 20, 2025, 8:00 PM EDT
Graf Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 10.31 | 10.36 | 10.31 | 10.36 | 10.36 | 0.10% | 15,306 |
| May 19, 2025 | 10.36 | 10.36 | 10.34 | 10.35 | 10.35 | 0.10% | 2,305 |
| May 16, 2025 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | - | 1,349 |
| May 15, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 26,024 |
| May 14, 2025 | 10.36 | 10.36 | 10.32 | 10.34 | 10.34 | -0.19% | 1,950 |
| May 13, 2025 | 10.30 | 10.36 | 10.29 | 10.36 | 10.36 | 0.19% | 1,606 |
| May 12, 2025 | 10.28 | 10.34 | 10.28 | 10.34 | 10.34 | 0.39% | 217 |
| May 9, 2025 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | -0.39% | 215 |
| May 8, 2025 | 10.28 | 10.34 | 10.28 | 10.34 | 10.34 | - | 245 |
| May 7, 2025 | 10.34 | 10.34 | 10.30 | 10.34 | 10.34 | 0.39% | 1,332 |
| May 6, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | 200 |
| May 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 78 |
| May 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 6,494 |
| May 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 15 |
| Apr 30, 2025 | 10.29 | 10.31 | 10.29 | 10.30 | 10.30 | 0.19% | 902,772 |
| Apr 29, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | -0.19% | 26,155 |
| Apr 28, 2025 | 10.27 | 10.30 | 10.26 | 10.30 | 10.30 | 0.59% | 10,052 |
| Apr 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 56 |
| Apr 24, 2025 | 10.26 | 10.26 | 10.24 | 10.24 | 10.24 | - | 1,138 |
| Apr 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 122 |
| Apr 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 107 |
| Apr 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.29% | 226 |
| Apr 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Apr 16, 2025 | 10.24 | 10.24 | 10.21 | 10.21 | 10.21 | -0.39% | 7,415 |
| Apr 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% | 1,124 |
| Apr 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Apr 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Apr 10, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.10% | 993 |
| Apr 9, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.05% | 973 |
| Apr 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 40 |