Skip to main content
Graphex Group Limited (GRFX)
NYSEAMERICAN: GRFX · Real-Time Price · USD
0.260
+0.018 (7.53%)
At close: Feb 21, 2025, 4:00 PM
0.270
+0.010 (3.85%)
After-hours: Feb 21, 2025, 7:46 PM EST

Graphex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.240.260.240.260.267.44%54,265
Feb 20, 20250.230.240.230.240.240.71%76,674
Feb 19, 20250.270.270.240.240.24-6.10%143,286
Feb 18, 20250.250.260.240.260.262.32%114,485
Feb 14, 20250.270.270.240.250.252.88%40,752
Feb 13, 20250.230.250.230.240.240.79%53,291
Feb 12, 20250.260.260.240.240.24-1.15%56,112
Feb 11, 20250.250.260.240.240.240.83%41,462
Feb 10, 20250.260.260.240.240.24-2.11%19,080
Feb 7, 20250.260.260.240.250.254.62%42,140
Feb 6, 20250.260.260.240.240.24-1.62%48,520
Feb 5, 20250.240.240.240.240.24-23,748
Feb 4, 20250.230.260.220.240.24-0.87%85,112
Feb 3, 20250.240.250.220.240.24-2.22%166,651
Jan 31, 20250.240.250.240.250.251.06%101,356
Jan 30, 20250.290.290.240.250.25-10.94%64,427
Jan 29, 20250.300.300.240.280.28-2.34%78,710
Jan 28, 20250.260.280.260.280.284.29%53,045
Jan 27, 20250.250.290.250.270.27-3.29%68,214
Jan 24, 20250.240.300.240.280.286.32%136,058
Jan 23, 20250.280.300.250.260.26-14.29%386,501
Jan 22, 20250.290.310.280.310.312.13%85,151
Jan 21, 20250.310.320.290.300.30-2.88%155,085
Jan 17, 20250.320.330.290.310.31-1.28%277,509
Jan 16, 20250.310.340.290.310.31-1.39%255,546
Jan 15, 20250.320.330.280.320.324.66%265,524
Jan 14, 20250.290.310.290.300.30-0.20%66,551
Jan 13, 20250.290.330.280.300.30-3.09%220,003
Jan 10, 20250.280.310.260.310.3110.42%259,016
Jan 8, 20250.310.340.270.280.28-5.33%789,602
Jan 7, 20250.330.350.290.300.30-13.04%433,940
Jan 6, 20250.330.390.300.350.35-4.19%723,369
Jan 3, 20250.350.390.330.360.36-3.97%1,024,063
Jan 2, 20250.290.500.290.380.3836.31%15,229,130
Dec 31, 20240.330.340.270.280.28-14.03%505,411
Dec 30, 20240.390.390.260.320.32-26.44%1,872,650
Dec 27, 20240.330.550.300.440.4452.33%9,113,438
Dec 26, 20240.270.290.230.290.294.60%484,932
Dec 24, 20240.210.330.200.270.2733.82%2,278,400
Dec 23, 20240.210.230.190.200.202.00%63,210
Dec 20, 20240.210.220.190.200.20-8.68%136,257
Dec 19, 20240.290.290.190.220.22-20.36%969,714
Dec 18, 20240.190.280.180.280.2845.50%2,272,522
Dec 17, 20240.190.190.180.190.19-2.38%88,713
Dec 16, 20240.210.210.190.190.192.00%59,189
Dec 13, 20240.200.200.190.190.191.23%67,280
Dec 12, 20240.190.200.190.190.19-4.19%35,815
Dec 11, 20240.190.210.190.200.20-3.17%104,236
Dec 10, 20240.210.210.190.200.20-10.06%65,292
Dec 9, 20240.200.230.200.220.227.51%226,460
Dec 6, 20240.200.210.200.210.214.45%62,785
Dec 5, 20240.210.210.200.200.200.05%67,477
Dec 4, 20240.200.210.200.200.20-4.76%66,512
Dec 3, 20240.200.220.200.210.212.44%93,959
Dec 2, 20240.200.210.190.210.213.02%44,013
Nov 29, 20240.180.200.180.200.204.19%48,039
Nov 27, 20240.180.190.180.190.194.26%73,181
Nov 26, 20240.180.190.180.180.180.11%79,399
Nov 25, 20240.200.200.170.180.18-8.45%183,581
Nov 22, 20240.200.200.190.200.200.50%134,717
Nov 21, 20240.220.220.200.200.20-6.18%87,892
Nov 20, 20240.190.230.190.210.21-45,440
Nov 19, 20240.230.240.200.210.21-0.05%53,571
Nov 18, 20240.210.220.200.210.211.00%46,179
Nov 15, 20240.180.220.180.210.215.00%72,043
Nov 14, 20240.210.210.190.200.20-4.76%47,938
Nov 13, 20240.210.230.210.210.21-4.46%88,492
Nov 12, 20240.230.230.210.220.22-0.99%46,065
Nov 11, 20240.230.230.210.220.22-2.37%59,792
Nov 8, 20240.220.240.210.230.237.72%41,370
Nov 7, 20240.200.240.200.210.215.39%69,674
Nov 6, 20240.230.230.200.200.20-12.11%69,963
Nov 5, 20240.210.230.210.230.234.06%35,113
Nov 4, 20240.210.250.210.220.22-12.40%29,791
Nov 1, 20240.240.250.220.250.255.93%25,787
Oct 31, 20240.230.250.190.240.242.56%166,370
Oct 30, 20240.220.270.220.230.23-1.83%203,504
Oct 29, 20240.250.260.230.230.23-9.81%63,207
Oct 28, 20240.270.270.240.260.26-0.99%77,628
Oct 25, 20240.270.270.230.260.262.94%88,945
Oct 24, 20240.240.270.220.260.266.25%158,338
Oct 23, 20240.250.260.240.240.24-2.04%48,580
Oct 22, 20240.240.270.240.250.25-0.04%257,336
Oct 21, 20240.250.260.230.250.25-4.63%171,946
Oct 18, 20240.290.290.250.260.260.04%169,314
Oct 17, 20240.240.280.230.260.265.72%327,077
Oct 16, 20240.240.250.220.240.243.10%112,234
Oct 15, 20240.240.250.230.240.24-4.42%96,695
Oct 14, 20240.250.250.230.250.25-1.36%107,982
Oct 11, 20240.240.250.230.250.250.16%31,178
Oct 10, 20240.260.260.220.250.251.22%204,030
Oct 9, 20240.240.260.230.250.257.12%353,143
Oct 8, 20240.240.260.220.230.23-15.37%209,133
Oct 7, 20240.320.320.250.270.27-13.62%409,617
Oct 4, 20240.300.320.280.310.31-2.45%1,642,972
Oct 3, 20240.240.350.200.320.3251.55%5,282,522
Oct 2, 20240.180.250.180.210.2119.66%1,265,223
Oct 1, 20240.190.200.180.180.18-11.00%164,906
Sep 30, 20240.170.210.170.200.2016.01%473,805
Sep 27, 20240.200.200.160.170.17-12.40%146,075