Graf Acquisition Corp. IV (GFOR)
NYSE: GFOR
· Real-Time Price · USD
8.30
0.40 (5.06%)
At close: Sep 29, 2023, 10:00 PM
GFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2023 | 7.14 | 9.45 | 7.07 | 8.30 | 8.30 | 5.06% | 113,968 |
| Sep 28, 2023 | 6.40 | 7.90 | 5.01 | 7.90 | 7.90 | 20.43% | 62,918 |
| Sep 27, 2023 | 8.08 | 8.30 | 6.56 | 6.56 | 6.56 | -13.80% | 40,496 |
| Sep 26, 2023 | 9.22 | 9.40 | 7.49 | 7.61 | 7.61 | -19.81% | 84,950 |
| Sep 25, 2023 | 9.40 | 10.41 | 9.22 | 9.49 | 9.49 | -0.73% | 570,782 |
| Sep 22, 2023 | 10.00 | 10.37 | 9.01 | 9.56 | 9.56 | -6.00% | 3,906,085 |
| Sep 21, 2023 | 10.14 | 10.84 | 9.86 | 10.17 | 10.17 | 4.41% | 49,842 |
| Sep 20, 2023 | 10.38 | 11.30 | 9.69 | 9.74 | 9.74 | -7.15% | 139,238 |
| Sep 19, 2023 | 11.05 | 12.88 | 10.46 | 10.49 | 10.49 | -5.07% | 91,950 |
| Sep 18, 2023 | 10.10 | 11.90 | 10.08 | 11.05 | 11.05 | 8.87% | 94,683 |
| Sep 15, 2023 | 10.15 | 10.94 | 10.15 | 10.15 | 10.15 | 1.40% | 30,520 |
| Sep 14, 2023 | 10.04 | 10.65 | 8.86 | 10.01 | 10.01 | -0.60% | 62,572 |
| Sep 13, 2023 | 10.51 | 10.51 | 10.05 | 10.07 | 10.07 | -3.64% | 16,511 |
| Sep 12, 2023 | 10.48 | 10.76 | 10.36 | 10.45 | 10.45 | -2.52% | 5,363 |
| Sep 11, 2023 | 10.50 | 11.00 | 10.30 | 10.72 | 10.72 | 3.08% | 51,987 |
| Sep 8, 2023 | 10.25 | 11.09 | 10.00 | 10.40 | 10.40 | 1.46% | 84,434 |
| Sep 7, 2023 | 10.11 | 11.87 | 9.86 | 10.25 | 10.25 | 1.38% | 108,507 |
| Sep 6, 2023 | 9.88 | 10.89 | 9.78 | 10.11 | 10.11 | 3.69% | 48,315 |
| Sep 5, 2023 | 10.34 | 10.70 | 9.33 | 9.75 | 9.75 | -7.58% | 68,310 |
| Sep 1, 2023 | 10.39 | 10.60 | 10.32 | 10.55 | 10.55 | 0.48% | 144,863 |