GRAF - Graf Industrial Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20199.979.979.979.979.97-
Jul 12, 20199.979.979.979.979.97-
Jul 11, 20199.969.979.969.979.971,200
Jul 10, 20199.979.979.979.979.97-
Jul 09, 20199.979.979.979.979.97107,500
Jul 08, 20199.979.979.959.979.9759,300
Jul 05, 20199.989.989.989.989.98-
Jul 03, 20199.989.989.989.989.98-
Jul 02, 20199.989.989.989.989.983,200
Jul 01, 20199.959.959.959.959.95100
Jun 28, 20199.989.989.959.959.9530,000
Jun 27, 201910.0010.009.979.979.9717,300
Jun 26, 20199.969.969.969.969.96200
Jun 25, 201910.0010.0010.0010.0010.00100
Jun 24, 20199.999.999.999.999.9920,200
Jun 21, 20199.989.989.989.989.986,700
Jun 20, 20199.969.969.969.969.9614,600
Jun 19, 20199.969.969.969.969.96100
Jun 18, 20199.979.979.979.979.97200
Jun 17, 20199.979.979.979.979.972,400
Jun 14, 201910.0010.009.909.909.901,700
Jun 13, 20199.9910.009.9910.0010.0024,800
Jun 12, 20199.999.999.999.999.99-
Jun 11, 20199.999.999.999.999.99-
Jun 10, 20199.979.999.969.999.995,500
Jun 07, 20199.959.979.959.979.972,500
Jun 06, 20199.949.949.949.949.94-
Jun 05, 20199.959.959.949.949.946,000
Jun 04, 20199.959.959.959.959.95500
Jun 03, 20199.939.939.939.939.93250,100
May 31, 20199.959.959.939.939.933,300
May 30, 20199.929.929.929.929.92150,000
May 29, 20199.949.949.949.949.94-
May 28, 20199.929.949.929.949.9414,200
May 24, 20199.959.959.959.959.95-
May 23, 20199.959.959.959.959.95200
May 22, 20199.959.959.949.959.9525,700
May 21, 20199.929.949.929.949.94113,100
May 20, 20199.919.919.919.919.911,000
May 17, 20199.929.939.929.939.936,000
May 16, 20199.939.939.939.939.934,700
May 15, 20199.909.909.909.909.90-
May 14, 20199.909.909.909.909.90100
May 13, 20199.929.929.909.909.90300
May 10, 20199.909.909.909.909.90-
May 09, 20199.919.929.909.909.90194,000
May 08, 20199.929.929.909.909.9062,100
May 07, 20199.929.929.929.929.92100
May 06, 20199.929.929.929.929.9220,000
May 03, 20199.919.919.919.919.91100
May 02, 20199.919.919.919.919.91-
May 01, 20199.919.919.919.919.91150,000
Apr 30, 20199.919.929.909.919.91275,300
Apr 29, 20199.929.929.909.909.90800
Apr 26, 20199.899.899.899.899.891,000
Apr 25, 20199.879.879.879.879.87200
Apr 24, 20199.929.929.929.929.92-
Apr 23, 20199.929.929.929.929.92100
Apr 22, 20199.939.959.939.959.9518,700
Apr 18, 20199.889.949.889.949.9448,700
Apr 17, 20199.889.919.889.899.8917,200
Apr 16, 20199.889.889.889.889.88600
Apr 15, 20199.889.889.889.889.88-
Apr 12, 20199.959.959.889.889.881,600
Apr 11, 20199.879.909.879.899.89240,900
Apr 10, 20199.869.869.859.869.862,600
Apr 09, 20199.869.869.869.869.862,800
Apr 08, 20199.889.889.869.869.8642,300
Apr 05, 20199.849.869.829.869.8623,300
Apr 04, 20199.829.859.829.859.8527,900
Apr 03, 20199.879.879.879.879.87100
Apr 02, 20199.989.989.879.879.87300
Apr 01, 20199.859.859.859.859.85200
Mar 29, 20199.859.859.839.849.8440,100
Mar 28, 20199.839.839.839.839.832,000
Mar 27, 20199.839.839.839.839.83100
Mar 26, 20199.839.839.839.839.83300
Mar 25, 20199.839.869.839.869.86200
Mar 22, 20199.879.879.879.879.87-
Mar 21, 20199.899.899.879.879.871,300
Mar 20, 20199.889.889.889.889.88400
Mar 19, 20199.889.889.889.889.88600
Mar 18, 201910.1410.149.859.889.8856,700
Mar 15, 20199.889.939.829.849.84153,400
Mar 14, 20199.859.859.819.849.84134,400
Mar 13, 201910.1910.199.809.839.8348,800
Mar 12, 20199.819.839.819.839.8313,300
Mar 11, 20199.829.829.829.829.8210,400
Mar 08, 20199.799.809.799.809.801,200
Mar 07, 20199.739.839.739.809.802,500
Mar 06, 20199.809.809.809.809.80300
Mar 05, 20199.809.809.809.809.80500
Mar 04, 20199.829.829.809.809.80325,800
Mar 01, 20199.809.809.809.809.80100
Feb 28, 20199.839.839.829.829.822,200
Feb 27, 20199.829.829.829.829.82900
Feb 26, 20199.809.809.789.809.8028,200
Feb 25, 20199.909.909.779.819.8112,800
Feb 22, 20199.839.839.819.829.822,100
Feb 21, 201910.0010.009.819.819.8148,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...