Graf Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.91	10.91	10.80	10.80	10.80	-0.64%	126,265
Jun 17, 2026	10.88	10.90	10.85	10.87	10.87	0.09%	60,852
Jun 16, 2026	10.95	10.95	10.85	10.86	10.86	0.56%	2,111,174
Jun 15, 2026	10.99	10.99	10.80	10.80	10.80	-0.55%	484,594
Jun 12, 2026	10.89	10.89	10.85	10.86	10.86	0.37%	1,373,425
Jun 11, 2026	10.83	10.86	10.82	10.82	10.82	0.19%	147,671
Jun 10, 2026	10.80	10.86	10.80	10.80	10.80	-0.09%	125,335
Jun 9, 2026	10.83	10.83	10.80	10.81	10.81	-	1,300
Jun 4, 2026	10.79	10.81	10.79	10.81	10.81	-	836
Jun 3, 2026	10.81	10.81	10.81	10.81	10.81	-	3,289
Jun 2, 2026	10.81	10.81	10.81	10.81	10.81	-0.18%	125
May 29, 2026	10.89	10.89	10.83	10.83	10.83	-0.05%	357
May 27, 2026	10.82	10.84	10.82	10.84	10.84	0.23%	3,699
May 26, 2026	10.80	10.81	10.80	10.81	10.81	0.19%	2,399
May 19, 2026	10.79	10.79	10.79	10.79	10.79	0.09%	100
May 15, 2026	10.78	10.78	10.78	10.78	10.78	-	505
May 14, 2026	10.78	10.80	10.78	10.78	10.78	0.09%	101,015
May 12, 2026	10.77	10.77	10.77	10.77	10.77	-0.05%	1,202
May 8, 2026	10.84	10.84	10.76	10.78	10.78	-0.92%	2,195
May 7, 2026	10.77	10.88	10.77	10.88	10.88	1.07%	2,822
May 4, 2026	10.77	10.77	10.76	10.76	10.76	0.19%	400
Apr 30, 2026	10.74	10.74	10.74	10.74	10.74	-0.09%	175,195
Apr 29, 2026	10.77	10.77	10.75	10.75	10.75	0.28%	58,761
Apr 28, 2026	10.75	10.75	10.72	10.72	10.72	-0.28%	1,274
Apr 27, 2026	10.75	10.75	10.75	10.75	10.75	-	100,020
Apr 23, 2026	10.75	10.75	10.75	10.75	10.75	0.02%	25,000
Apr 21, 2026	10.75	10.75	10.75	10.75	10.75	-0.02%	1,001
Apr 20, 2026	10.75	10.75	10.75	10.75	10.75	0.09%	375
Apr 14, 2026	10.73	10.74	10.73	10.74	10.74	-	10,854
Apr 10, 2026	10.74	10.74	10.74	10.74	10.74	0.19%	863
Apr 9, 2026	10.72	10.72	10.72	10.72	10.72	-0.19%	318
Apr 8, 2026	10.73	11.76	10.73	10.74	10.74	0.09%	7,649
Apr 7, 2026	10.72	11.85	10.72	10.73	10.73	-0.37%	12,265
Apr 6, 2026	10.71	11.74	10.71	10.77	10.77	0.28%	17,067
Apr 2, 2026	10.71	10.76	10.71	10.74	10.74	0.09%	2,207
Apr 1, 2026	10.74	10.74	10.71	10.73	10.73	0.19%	6,170
Mar 31, 2026	10.71	10.71	10.71	10.71	10.71	-	124
Mar 30, 2026	10.71	10.71	10.71	10.71	10.71	-	135
Mar 27, 2026	10.71	10.71	10.71	10.71	10.71	-	143
Mar 26, 2026	10.72	10.72	10.71	10.71	10.71	-0.09%	900
Mar 25, 2026	10.70	10.72	10.70	10.72	10.72	0.09%	21,694
Mar 24, 2026	10.70	10.71	10.70	10.71	10.71	-	398
Mar 23, 2026	10.70	10.71	10.70	10.71	10.71	0.09%	3,449
Mar 20, 2026	10.72	10.72	10.70	10.70	10.70	-	2,801
Mar 18, 2026	10.70	10.70	10.70	10.70	10.70	-0.05%	448
Mar 17, 2026	10.70	10.71	10.68	10.71	10.71	0.23%	3,057
Mar 11, 2026	10.76	10.76	10.67	10.68	10.68	-0.37%	5,067
Mar 10, 2026	10.68	10.72	10.68	10.72	10.72	0.56%	43,400
Mar 9, 2026	10.72	10.72	10.66	10.66	10.66	-0.51%	4,637
Mar 6, 2026	10.72	10.72	10.72	10.72	10.72	0.05%	362