Graphex Group Limited (GRFX) Historical Stock Data

0.31 ↑0.00 (0.03%)
As of March 28, 2024, 3:17pm EST.

Historical Data

In the past 30 trading days, GRFX is down -0.93% a day on average. There have been 17 days where Graphex Group Limited closed green and 13 days where GRFX closed red.

DateOpenCloseChangeLowHighVolume
2024-03-280.340.31↓$0.03 (-8.47%)0.310.3477.29K
2024-03-270.370.31↓$0.06 (-15.92%)0.310.3762.38K
2024-03-260.400.37↓$0.03 (-7.50%)0.370.4023.50K
2024-03-250.400.40↑$0.00 (0.38%)0.370.4046.77K
2024-03-220.390.39↑$0.00 (0.78%)0.370.4025.27K
2024-03-210.360.40↑$0.04 (10.80%)0.360.4013.08K
2024-03-200.390.37↓$0.02 (-5.10%)0.360.3953.30K
2024-03-190.400.39↓$0.01 (-2.50%)0.370.4015.33K
2024-03-180.400.40↓$0.00 (-0.74%)0.370.4026.40K
2024-03-150.360.39↑$0.03 (8.33%)0.360.399.45K
2024-03-140.390.40↑$0.01 (2.31%)0.360.4029.66K
2024-03-130.380.40↑$0.02 (4.60%)0.380.4049.62K
2024-03-120.420.40↓$0.02 (-4.52%)0.390.4228.25K
2024-03-110.420.42↑$0.00 (0.02%)0.380.4227.53K
2024-03-080.380.41↑$0.03 (7.47%)0.380.4275.13K
2024-03-070.410.39↓$0.02 (-4.27%)0.380.4248.71K
2024-03-060.440.42↓$0.02 (-4.55%)0.380.44105.70K
2024-03-050.370.40↑$0.03 (7.54%)0.370.4288.99K
2024-03-040.410.39↓$0.03 (-6.52%)0.370.4256.76K
2024-03-010.380.40↑$0.02 (5.21%)0.370.40171.38K
2024-02-290.440.39↓$0.05 (-10.91%)0.350.45222.37K
2024-02-280.420.42↑$0.00 (0.02%)0.390.4388.17K
2024-02-270.450.43↓$0.02 (-4.44%)0.390.45107.21K
2024-02-260.530.48↓$0.05 (-9.62%)0.450.5377.99K
2024-02-230.520.52↑$0.00 (0.00%)0.510.5440.57K
2024-02-220.530.54↑$0.01 (1.70%)0.510.5433.35K
2024-02-210.530.53↑$0.00 (0.00%)0.510.5411K
2024-02-200.520.53↑$0.01 (1.15%)0.510.5343K
2024-02-160.500.53↑$0.02 (4.78%)0.500.5432.85K
2024-02-150.510.52↑$0.01 (1.96%)0.510.5541.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$GRFX I'm friggin bored. Just give us our money already

0 Like Report
dogefan77

$GRFX rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
chickenEggs

$GRFX I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report