Quantcast

Graf Industrial Corp. Common Stock Historical Stock Prices

GRAF 
$9.96
*  
0.01
0.1%
Get GRAF Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading GRAF now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    GRAF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 18-JUN-2018 TO 18-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 9.96 9.96 9.96 110
06/18/2019 9.97 9.97 9.97 9.97 162
06/17/2019 9.97 9.97 9.97 9.97 2,350
06/14/2019 10 10 9.9 9.9 1,725
06/13/2019 9.995 10 9.995 10 24,800
06/12/2019 9.99 9.99 9.99 9.99 00
06/11/2019 9.99 9.99 9.99 9.99 00
06/10/2019 9.97 9.99 9.96 9.99 5,500
06/07/2019 9.95 9.97 9.95 9.97 2,500
06/06/2019 9.94 9.94 9.94 9.94 00
06/05/2019 9.95 9.95 9.94 9.94 6,036
06/04/2019 9.95 9.95 9.95 9.95 500
06/03/2019 9.93 9.93 9.93 9.93 250,071
05/31/2019 9.95 9.95 9.93 9.93 3,340
05/30/2019 9.92 9.92 9.92 9.92 150,000
05/29/2019 9.94 9.94 9.94 9.94 00
05/28/2019 9.92 9.94 9.92 9.94 14,239
05/24/2019 9.95 9.95 9.95 9.95 00
05/23/2019 9.95 9.95 9.95 9.95 00
05/22/2019 9.945 9.95 9.94 9.95 25,731
05/21/2019 9.92 9.94 9.92 9.94 113,100
05/20/2019 9.9127 9.9127 9.9127 9.9127 1,000
05/17/2019 9.9204 9.93 9.9204 9.93 6,000
05/16/2019 9.93 9.93 9.93 9.93 4,730
05/15/2019 9.9008 9.9008 9.9008 9.9008 00
05/14/2019 9.9008 9.9008 9.9008 9.9008 00
05/13/2019 9.92 9.92 9.9008 9.9008 274
05/10/2019 9.9 9.9 9.9 9.9 00
05/09/2019 9.91 9.92 9.9 9.9 193,962
05/08/2019 9.92 9.92 9.9 9.9 62,075
05/07/2019 9.92 9.92 9.92 9.92 00
05/06/2019 9.92 9.92 9.92 9.92 20,010
05/03/2019 9.91 9.91 9.91 9.91 00
05/02/2019 9.91 9.91 9.91 9.91 00
05/01/2019 9.91 9.91 9.91 9.91 150,005
04/30/2019 9.91 9.92 9.9 9.91 275,348
04/29/2019 9.92 9.92 9.905 9.905 782
04/26/2019 9.89 9.89 9.89 9.89 1,011
04/25/2019 9.87 9.87 9.87 9.87 155
04/24/2019 9.92 9.92 9.92 9.92 00
04/23/2019 9.92 9.92 9.92 9.92 103
04/22/2019 9.93 9.95 9.93 9.95 18,659
04/18/2019 9.88 9.94 9.88 9.94 48,655
04/17/2019 9.88 9.91 9.88 9.89 17,182
04/16/2019 9.88 9.88 9.88 9.88 627
04/15/2019 9.88 9.88 9.88 9.88 00
04/12/2019 9.95 9.95 9.88 9.88 1,596
04/11/2019 9.87 9.9 9.87 9.89 240,874
04/10/2019 9.8629 9.8629 9.85 9.86 2,621
04/09/2019 9.86 9.86 9.86 9.86 2,808
04/08/2019 9.88 9.88 9.86 9.86 42,315
04/05/2019 9.84 9.86 9.8205 9.86 23,256
04/04/2019 9.82 9.85 9.82 9.85 27,934
04/03/2019 9.87 9.87 9.87 9.87 00
04/02/2019 9.98 9.98 9.87 9.87 313
04/01/2019 9.845 9.845 9.845 9.845 200
03/29/2019 9.85 9.85 9.83 9.84 40,101
03/28/2019 9.8301 9.8301 9.8301 9.8301 2,009
03/27/2019 9.83 9.83 9.83 9.83 00
03/26/2019 9.83 9.83 9.83 9.83 268
03/25/2019 9.83 9.86 9.83 9.86 238
03/22/2019 9.87 9.87 9.87 9.87 00
03/21/2019 9.89 9.89 9.87 9.87 1,307
03/20/2019 9.88 9.88 9.88 9.88 412
03/19/2019 9.88 9.88 9.88 9.88 566
03/18/2019 10.14 10.14 9.85 9.88 56,713
03/15/2019 9.88 9.93 9.82 9.84 153,397
03/14/2019 9.85 9.85 9.81 9.84 134,440
03/13/2019 10.19 10.19 9.8 9.83 48,770
03/12/2019 9.81 9.83 9.81 9.83 13,315
03/11/2019 9.82 9.82 9.82 9.82 10,419
03/08/2019 9.79 9.8 9.79 9.8 1,154
03/07/2019 9.73 9.83 9.73 9.8 2,538
03/06/2019 9.8 9.8 9.8 9.8 00
03/05/2019 9.8 9.8 9.8 9.8 506
03/04/2019 9.82 9.82 9.8 9.8 325,781
03/01/2019 9.8 9.8 9.8 9.8 125
02/28/2019 9.83 9.83 9.82 9.82 2,155
02/27/2019 9.82 9.82 9.82 9.82 939
02/26/2019 9.8 9.8 9.78 9.8 28,152
02/25/2019 9.9 9.9 9.77 9.81 12,750
02/22/2019 9.83 9.83 9.8065 9.82 2,075
02/21/2019 10 10 9.81 9.81 48,743
02/20/2019 9.8 9.84 9.8 9.84 88,252
02/19/2019 9.79 9.84 9.79 9.8 195,203
02/15/2019 9.79 9.8 9.79 9.8 11,176
02/14/2019 9.79 9.8 9.79 9.8 378,341
02/13/2019 9.78 9.78 9.78 9.78 976,097
02/12/2019 9.82 9.82 9.77 9.77 49,442
02/11/2019 9.76 9.78 9.75 9.78 758
02/08/2019 9.78 9.78 9.7701 9.78 350
02/07/2019 9.78 9.78 9.78 9.78 162
02/06/2019 9.85 9.85 9.75 9.75 101,353
02/05/2019 9.75 9.7909 9.75 9.7909 100,110
02/04/2019 9.73 9.78 9.73 9.75 300
02/01/2019 9.8 9.8 9.75 9.75 306,870
01/31/2019 9.74 9.785 9.73 9.75 1,833,673
01/30/2019 9.75 9.75 9.75 9.75 00
01/29/2019 9.75 9.75 9.75 9.75 177,535
01/28/2019 9.73 9.75 9.72 9.72 166,616
01/25/2019 9.75 9.75 9.74 9.75 408,700
01/24/2019 9.75 9.75 9.72 9.74 207,540
01/23/2019 9.74 9.74 9.74 9.74 218
01/22/2019 9.7 9.75 9.7 9.75 9,297
01/18/2019 9.72 9.72 9.72 9.72 1,400
01/17/2019 9.68 9.68 9.68 9.68 00
01/16/2019 9.7 9.7 9.68 9.68 1,385
01/15/2019 9.69 9.72 9.68 9.68 7,611
01/14/2019 9.66 9.7 9.66 9.7 18,845
01/11/2019 9.66 9.66 9.66 9.66 00
01/10/2019 9.65 9.66 9.65 9.66 1,445
01/09/2019 9.65 9.65 9.65 9.65 1,073
01/08/2019 9.64 9.64 9.62 9.62 37,457
01/07/2019 9.62 9.63 9.6 9.62 5,991
01/04/2019 9.6 9.63 9.6 9.63 4,061
01/03/2019 9.6 9.6 9.6 9.6 00
01/02/2019 9.57 9.63 9.57 9.6 1,512
12/31/2018 9.6 9.6 9.6 9.6 600
12/28/2018 9.59 9.59 9.58 9.58 10,300
12/27/2018 9.58 9.58 9.5782 9.58 6,485
12/26/2018 9.58 9.61 9.58 9.58 108,077
12/24/2018 9.57 9.58 9.57 9.58 5,200
12/21/2018 9.59 9.59 9.59 9.59 853
12/20/2018 9.56 9.59 9.56 9.59 600
12/19/2018 9.58 9.58 9.57 9.57 11,026
12/18/2018 9.61 9.61 9.56 9.56 744
12/17/2018 9.59 9.5905 9.56 9.56 2,230
12/14/2018 9.56 9.56 9.56 9.56 00
12/13/2018 9.59 9.59 9.56 9.56 1,414
12/12/2018 9.59 9.59 9.56 9.56 800
12/11/2018 9.64 9.64 9.6 9.6 1,100
12/10/2018 9.64 9.64 9.64 9.64 8,300
12/07/2018 9.61 9.61 9.6 9.6 700
12/06/2018 9.62 9.66 9.58 9.62 5,040
12/04/2018 9.6 9.6 9.59 9.59 40,866
12/03/2018 9.55 9.55 9.55 9.55 00
11/30/2018 9.62 9.62 9.55 9.55 90,900
11/29/2018 9.55 9.61 9.55 9.61 265,300
11/28/2018 9.55 9.55 9.55 9.55 25,700
11/27/2018 9.55 9.55 9.55 9.55 400
11/26/2018 9.53 9.55 9.53 9.55 15,141
11/23/2018 9.53 9.53 9.53 9.53 00
11/21/2018 9.53 9.53 9.53 9.53 00
11/20/2018 9.55 9.56 9.53 9.53 330,000
11/19/2018 9.54 9.54 9.54 9.54 00
11/16/2018 9.75 9.75 9.53 9.54 420,388
11/15/2018 9.54 9.6 9.54 9.6 6,518
11/14/2018 9.53 9.53 9.53 9.53 1,663
11/13/2018 9.54 9.54 9.53 9.53 1,500
11/12/2018 9.55 9.55 9.55 9.55 110
11/09/2018 9.55 9.55 9.53 9.55 48,244
11/08/2018 9.55 9.55 9.53 9.53 381,700
11/07/2018 9.55 9.55 9.54 9.54 502
11/06/2018 9.5301 9.54 9.5301 9.54 151,500
11/05/2018 9.54 9.54 9.53 9.53 250,301
11/02/2018 9.51 9.51 9.51 9.51 00
11/01/2018 9.52 9.52 9.51 9.51 36,456
10/31/2018 9.51 9.51 9.51 9.51 483,888
10/30/2018 9.52 9.54 9.51 9.51 974,003
10/29/2018 9.51 9.51 9.51 9.51 500,000
10/26/2018 9.55 9.55 9.5 9.52 202,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio