TipRanks
Go Ultimate55% OFF

Graphite One (GPHOF) Historical Prices

GPHOF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.530.630.520.560.56-0.36%75,9210.76
Oct 29, 20260.550.600.550.560.56+2.38%57,0220.57
Oct 28, 20260.530.550.520.550.55+5.19%131,8531.33
Oct 27, 20260.540.560.520.520.52-2.99%77,9390.79
Oct 26, 20260.510.560.510.540.54-0.74%73,5400.74
Oct 23, 20260.500.580.500.540.54+0.93%25,4200.25
Oct 22, 20260.570.570.520.540.54-6.47%121,8691.23
Oct 21, 20260.560.580.550.570.57+1.78%57,6810.58
Oct 20, 20260.550.570.550.560.56+4.07%51,1830.51
Oct 19, 20260.520.600.520.540.54+1.69%58,7280.55
Oct 16, 20260.600.600.510.530.53-5.35%261,6232.44
Oct 15, 20260.540.590.540.560.56+0.90%99,9580.93
Oct 14, 20260.560.590.550.560.56-2.46%95,3110.86
Oct 13, 20260.570.600.560.570.57-0.70%102,9260.90
Oct 12, 20260.580.580.570.570.57-1.20%83,7870.71
Oct 09, 20260.620.620.580.580.58-3.01%42,2660.35
Oct 08, 20260.600.610.580.600.60-1.64%55,0510.46
Oct 07, 20260.600.610.600.610.61-0.16%43,3490.36
Oct 06, 20260.620.620.590.610.61-0.16%95,5390.77
Oct 05, 20260.620.620.590.610.61+1.66%90,6760.73
Oct 02, 20260.600.620.590.600.60+0.17%68,6180.54
Oct 01, 20260.560.630.560.600.60+0.00%130,4061.00
Sep 30, 20260.610.640.600.600.60-2.76%101,4670.79
Sep 29, 20260.650.660.620.620.62-2.06%59,4430.45
Sep 28, 20260.620.660.620.630.63-4.26%55,1260.39
Sep 25, 20260.660.700.660.660.66+0.46%165,2161.18
Sep 24, 20260.670.680.650.660.66+1.08%102,8750.73
Sep 23, 20260.600.660.600.650.65+1.89%131,4780.93
Sep 22, 20260.670.670.620.640.64-1.40%29,7760.21
Sep 21, 20260.590.650.540.650.65+0.62%135,2820.93
Sep 18, 20260.660.660.630.640.64-1.69%49,0950.33
Sep 17, 20260.630.660.540.650.65+5.16%66,6030.44
Sep 16, 20260.600.630.590.620.62+0.00%82,0570.52
Sep 15, 20260.650.650.620.620.62-3.88%101,4670.64
Sep 14, 20260.620.740.620.650.65-2.27%117,6220.73
Sep 11, 20260.730.730.650.660.66-3.93%138,2520.85
Sep 10, 20260.680.720.680.690.69-4.18%18,9350.11
Sep 09, 20260.720.750.710.720.72+0.70%39,6740.24
Sep 08, 20260.660.730.660.710.71+6.27%160,6440.94
Sep 07, 20260.680.710.670.670.67+0.00%00.00
Sep 04, 20260.680.710.670.670.67-7.46%205,7201.18
Sep 03, 20260.700.750.700.720.72+0.00%113,7840.64
Sep 02, 20260.690.750.690.720.72+0.56%109,0920.61
Sep 01, 20260.790.790.720.720.72-4.76%78,2570.44
Aug 31, 20260.790.790.680.760.76+6.18%76,8400.42
Aug 28, 20260.700.750.700.710.71-5.07%158,7440.86
Aug 27, 20260.750.770.730.750.75-0.40%77,5590.42
Aug 26, 20260.800.800.700.750.75-0.92%155,3370.83
Aug 25, 20260.740.760.740.760.76+1.33%32,1170.17
Aug 24, 20260.740.760.740.750.75-0.92%62,7550.32