Graf Global Corp. (GRAF)
NYSEAMERICAN: GRAF · Real-Time Price · USD
10.70
+0.02 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
Graf Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.70 | 10.70 | 10.69 | 10.70 | 10.70 | 0.19% | 19,633 |
| Dec 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.19% | 99,665 |
| Dec 2, 2025 | 10.66 | 10.71 | 10.66 | 10.70 | 10.70 | 0.09% | 813 |
| Dec 1, 2025 | 10.71 | 10.71 | 10.68 | 10.69 | 10.69 | 0.09% | 26,822 |
| Nov 28, 2025 | 10.70 | 10.71 | 10.68 | 10.68 | 10.68 | -0.19% | 1,245 |
| Nov 26, 2025 | 10.65 | 10.70 | 10.61 | 10.70 | 10.70 | -0.09% | 10,788 |
| Nov 25, 2025 | 10.68 | 10.71 | 10.68 | 10.71 | 10.71 | 0.28% | 254,886 |
| Nov 24, 2025 | 10.68 | 10.69 | 10.65 | 10.68 | 10.68 | - | 189,168 |
| Nov 20, 2025 | 10.68 | 10.69 | 10.65 | 10.68 | 10.68 | -0.09% | 18,903 |
| Nov 19, 2025 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | 0.38% | 127,974 |
| Nov 18, 2025 | 10.62 | 10.65 | 10.62 | 10.65 | 10.65 | -0.28% | 222 |
| Nov 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 10,018 |
| Nov 13, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.14% | 82,161 |
| Nov 12, 2025 | 10.67 | 10.69 | 10.66 | 10.67 | 10.67 | -0.12% | 19,250 |
| Nov 11, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.17% | 11,533 |
| Nov 10, 2025 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | -0.09% | 310 |
| Nov 7, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 30,803 |
| Nov 5, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% | 1,601 |
| Nov 4, 2025 | 10.77 | 10.79 | 10.65 | 10.65 | 10.65 | 0.09% | 5,794 |
| Nov 3, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | 2,148 |
| Oct 31, 2025 | 10.65 | 10.65 | 10.63 | 10.65 | 10.65 | 0.05% | 13,120 |
| Oct 30, 2025 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | 0.33% | 7,945 |
| Oct 29, 2025 | 10.60 | 10.79 | 10.59 | 10.61 | 10.61 | -0.09% | 6,479 |
| Oct 27, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% | 400 |
| Oct 24, 2025 | 10.62 | 10.65 | 10.62 | 10.63 | 10.63 | 0.28% | 10,386 |
| Oct 22, 2025 | 10.59 | 10.75 | 10.58 | 10.60 | 10.60 | - | 5,914 |
| Oct 21, 2025 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | -0.09% | 21,346 |
| Oct 16, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 1,449 |
| Oct 15, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% | 261 |
| Oct 14, 2025 | 10.61 | 10.61 | 10.57 | 10.57 | 10.57 | 0.09% | 604 |
| Oct 13, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.38% | 321 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% | 405 |
| Oct 9, 2025 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | -0.38% | 672 |
| Oct 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 382 |
| Oct 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.57% | 300 |
| Sep 30, 2025 | 10.62 | 10.62 | 10.54 | 10.54 | 10.54 | -0.38% | 413 |
| Sep 29, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.38% | 672 |
| Sep 26, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% | 9,847 |
| Sep 25, 2025 | 10.62 | 10.62 | 10.54 | 10.56 | 10.56 | -0.19% | 1,122 |
| Sep 24, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% | 314 |
| Sep 23, 2025 | 10.55 | 10.62 | 10.55 | 10.56 | 10.56 | -0.80% | 2,463 |
| Sep 22, 2025 | 10.73 | 10.73 | 10.65 | 10.65 | 10.65 | 0.90% | 825 |
| Sep 19, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% | 11,133 |
| Sep 18, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% | 117 |
| Sep 17, 2025 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | 0.19% | 677 |
| Sep 16, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 128 |
| Sep 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 145 |
| Sep 12, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 2,180 |
| Sep 11, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 128 |
| Sep 10, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 167 |
| Sep 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 219 |
| Sep 8, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 164 |
| Sep 5, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 113 |
| Sep 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 183 |
| Sep 3, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 122 |
| Sep 2, 2025 | 10.53 | 10.53 | 10.49 | 10.49 | 10.49 | 0.33% | 320 |
| Aug 29, 2025 | 10.48 | 10.53 | 10.46 | 10.46 | 10.46 | -0.52% | 2,536 |
| Aug 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 125 |
| Aug 25, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 0.10% | 10,217 |
| Aug 22, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 147 |
| Aug 21, 2025 | 10.49 | 10.49 | 10.48 | 10.49 | 10.49 | 0.10% | 10,260 |
| Aug 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 159 |
| Aug 19, 2025 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | - | 3,117 |
| Aug 18, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 209 |
| Aug 15, 2025 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | -0.10% | 4,980 |
| Aug 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 130 |
| Aug 13, 2025 | 10.40 | 10.51 | 10.39 | 10.49 | 10.49 | 2.24% | 8,408 |
| Aug 12, 2025 | 10.48 | 10.53 | 10.26 | 10.26 | 10.26 | -2.47% | 14,869 |
| Aug 11, 2025 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 0.38% | 1,106 |
| Aug 6, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% | 1,008 |
| Aug 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% | 18,751 |
| Aug 1, 2025 | 10.49 | 10.53 | 10.49 | 10.51 | 10.51 | 0.19% | 129,587 |
| Jul 31, 2025 | 10.53 | 10.53 | 10.49 | 10.49 | 10.49 | -0.38% | 1,059 |
| Jul 30, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% | 194 |
| Jul 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 7,463 |
| Jul 23, 2025 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | 0.14% | 8,777 |
| Jul 22, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 0.24% | 32,469 |
| Jul 18, 2025 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | - | 39,589 |
| Jul 17, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 16,660 |
| Jul 14, 2025 | 10.47 | 10.47 | 10.46 | 10.47 | 10.47 | 0.10% | 4,293 |
| Jul 11, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 2,993 |
| Jul 10, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% | 1,705 |
| Jul 8, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 1,891 |
| Jul 7, 2025 | 10.48 | 10.48 | 10.45 | 10.45 | 10.45 | 0.09% | 700 |
| Jul 3, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.18% | 1,000 |
| Jul 2, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% | 34,381 |
| Jul 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% | 8,087 |
| Jun 30, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.03% | 310 |
| Jun 27, 2025 | 10.46 | 10.47 | 10.46 | 10.46 | 10.46 | -0.11% | 22,141 |
| Jun 26, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.14% | 397 |
| Jun 24, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 2,000 |
| Jun 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | 232 |
| 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 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 5, 2025 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.18% | 2,108 |