Graf Acquisition Corp. IV - GFOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2023	7.14	8.3	8.3	9.45	7.07	113,968
September 28, 2023	6.4	7.9	7.9	7.9	5.01	62,918
September 27, 2023	8.08	6.56	6.56	8.3	6.56	40,496
September 26, 2023	9.22	7.61	7.61	9.4	7.49	84,950
September 25, 2023	9.4	9.49	9.49	10.41	9.22	570,782
September 22, 2023	10	9.56	9.56	10.37	9.01	3.91M
September 21, 2023	10.14	10.17	10.17	10.84	9.86	49,842
September 20, 2023	10.38	9.74	9.74	11.3	9.69	139,238
September 19, 2023	11.05	10.49	10.49	12.88	10.46	91,950
September 18, 2023	10.1	11.05	11.05	11.9	10.08	94,683
September 15, 2023	10.15	10.15	10.15	10.94	10.15	30,520
September 14, 2023	10.04	10.01	10.01	10.65	8.86	62,572
September 13, 2023	10.51	10.07	10.07	10.51	10.05	16,511
September 12, 2023	10.48	10.45	10.45	10.76	10.36	5,363
September 11, 2023	10.5	10.72	10.72	11	10.3	51,987
September 08, 2023	10.25	10.4	10.4	11.09	10	84,434
September 07, 2023	10.11	10.25	10.25	11.87	9.86	108,507
September 06, 2023	9.88	10.11	10.11	10.89	9.78	48,315
September 05, 2023	10.34	9.75	9.75	10.7	9.33	68,310
September 01, 2023	10.39	10.55	10.55	10.6	10.32	144,863
August 31, 2023	10.58	10.5	10.5	10.92	10.27	156,978
August 30, 2023	11.1	10.35	10.35	11.64	10.35	39,066
August 29, 2023	11.24	11.24	11.24	11.24	11.24	210
August 28, 2023	10.4	10.22	10.22	11.1	10.08	8,379
August 25, 2023	10.26	10.28	10.28	10.35	9.77	6,298
August 24, 2023	10.36	10.42	10.42	10.49	10.32	12,720
August 23, 2023	10.32	10.38	10.38	10.42	10.32	98,282
August 22, 2023	10.44	10.39	10.39	10.44	10.39	3,294
August 21, 2023	10.42	10.44	10.44	10.45	10.42	8,471
August 18, 2023	10.39	10.46	10.46	10.5	10.38	64,813
August 17, 2023	10.38	10.38	10.38	10.38	10.38	433
August 16, 2023	10.4	10.4	10.4	10.9	10.38	122,825
August 15, 2023	10.4	10.4	10.4	10.9	10.37	15,455
August 14, 2023	10.37	10.4	10.4	10.41	10.37	6,071
August 11, 2023	10.87	10.37	10.37	11.18	10.34	6,100
August 10, 2023	11	10.35	10.35	11.45	10.35	16,053
August 09, 2023	10.37	10.38	10.38	10.39	10.36	152,891
August 08, 2023	10.37	10.36	10.36	10.41	10.36	5,660
August 07, 2023	10.37	10.37	10.37	10.65	10.37	9,378
August 04, 2023	10.37	10.37	10.37	10.37	10.37	146,053
August 03, 2023	10.39	10.37	10.37	10.43	10.37	2,896
August 02, 2023	10.37	10.37	10.37	10.37	10.37	120
August 01, 2023	10.41	10.37	10.37	10.41	10.37	1,201
July 31, 2023	10.4	10.4	10.4	10.4	10.4	0
July 28, 2023	10.4	10.4	10.4	10.4	10.4	499
July 27, 2023	10.43	10.43	10.43	10.44	10.41	6,323
July 26, 2023	10.45	10.44	10.44	10.45	10.44	593
July 25, 2023	10.42	10.41	10.41	10.42	10.41	3,771
July 24, 2023	10.46	10.42	10.42	10.46	10.42	2,620
July 21, 2023	10.4	10.41	10.41	10.41	10.4	1,378
July 20, 2023	10.46	10.42	10.42	10.46	10.42	9,634
July 19, 2023	10.46	10.46	10.46	10.46	10.46	7,359
July 18, 2023	10.45	10.46	10.46	10.55	10.45	789
July 17, 2023	10.39	10.45	10.45	10.45	10.39	3,252
July 14, 2023	10.43	10.52	10.52	10.73	10.43	11,478
July 13, 2023	10.44	10.54	10.54	10.54	10.44	664
July 12, 2023	10.36	10.42	10.42	10.84	10.36	8,202
July 11, 2023	10.39	10.38	10.38	10.74	10.36	10,557
July 10, 2023	10.47	10.39	10.39	10.74	10.36	12,953
July 07, 2023	10.35	10.36	10.36	10.77	10.35	20,562

Graf Acquisition Corp. IV (GFOR) NYSE