Graf Global Corp. (GRAF)
NYSEAMERICAN: GRAF · Real-Time Price · USD
10.33
+0.03 (0.28%)
May 12, 2025, 4:00 PM - Market closed
Graf Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.32 | 10.32 | 10.31 | 10.28 | - | -0.19% | 101 |
| 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 |
| Apr 7, 2025 | 10.22 | 10.23 | 10.21 | 10.23 | 10.23 | -0.15% | 201,271 |
| Apr 4, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.20% | 3,778 |
| Apr 3, 2025 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 10,554 |
| Apr 2, 2025 | 10.22 | 10.24 | 10.22 | 10.23 | 10.23 | 0.79% | 15,378 |
| Apr 1, 2025 | 10.24 | 10.25 | 10.15 | 10.15 | 10.15 | -0.98% | 6,081 |
| Mar 31, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 40 |
| Mar 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Mar 27, 2025 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 0.29% | 8,900 |
| Mar 26, 2025 | 10.23 | 10.23 | 10.21 | 10.22 | 10.22 | - | 7,099 |
| Mar 25, 2025 | 10.22 | 10.22 | 10.20 | 10.22 | 10.22 | - | 2,649 |
| Mar 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | 350 |
| Mar 21, 2025 | 10.20 | 10.23 | 10.20 | 10.20 | 10.20 | -0.20% | 1,425 |
| Mar 20, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | 2,349 |
| Mar 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | 2,341 |
| Mar 18, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 25 |
| Mar 17, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% | 360 |
| Mar 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Mar 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.29% | 218 |
| Mar 12, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 591 |
| Mar 11, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 1,985 |
| Mar 10, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 170 |
| Mar 7, 2025 | 10.18 | 10.19 | 10.18 | 10.18 | 10.18 | - | 3,702 |
| Mar 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.39% | 1,720 |
| Mar 5, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% | 163 |
| Mar 4, 2025 | 10.18 | 10.23 | 10.18 | 10.18 | 10.18 | - | 35,046 |
| Mar 3, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | 1,366 |