AIM:GRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.77	0.77	0.74	0.74	-	-2.23%	246,710
May 27, 2026	0.78	0.79	0.78	0.78	0.76	0.26%	132,068
May 26, 2026	0.79	0.79	0.77	0.78	0.76	-1.02%	432,498
May 22, 2026	0.78	0.79	0.77	0.78	0.77	1.03%	342,324
May 21, 2026	0.78	0.79	0.77	0.78	0.76	0.13%	184,294
May 20, 2026	0.78	0.79	0.77	0.78	0.76	0.65%	149,696
May 19, 2026	0.79	0.79	0.77	0.77	0.75	-0.65%	211,305
May 18, 2026	0.77	0.78	0.76	0.78	0.76	1.17%	183,058
May 15, 2026	0.77	0.78	0.76	0.77	0.75	0.13%	787,068
May 14, 2026	0.77	0.77	0.76	0.77	0.75	-0.65%	99,079
May 13, 2026	0.77	0.78	0.76	0.77	0.75	-0.13%	501,334
May 12, 2026	0.77	0.78	0.76	0.77	0.75	0.39%	163,241
May 11, 2026	0.77	0.78	0.76	0.77	0.75	-1.29%	190,803
May 8, 2026	0.77	0.79	0.77	0.78	0.76	0.52%	183,138
May 7, 2026	0.79	0.80	0.77	0.77	0.76	-1.40%	405,358
May 6, 2026	0.78	0.79	0.77	0.79	0.77	1.68%	391,939
May 5, 2026	0.77	0.78	0.77	0.77	0.76	0.65%	134,070
May 1, 2026	0.77	0.78	0.76	0.77	0.75	0.13%	78,164
Apr 30, 2026	0.77	0.78	0.75	0.77	0.75	1.06%	557,004
Apr 29, 2026	0.76	0.77	0.75	0.76	0.74	-0.26%	389,238
Apr 28, 2026	0.76	0.77	0.75	0.76	0.74	0.40%	165,832
Apr 27, 2026	0.73	0.76	0.73	0.76	0.74	3.70%	880,647
Apr 24, 2026	0.74	0.76	0.73	0.73	0.71	-0.55%	127,031
Apr 23, 2026	0.74	0.75	0.73	0.73	0.72	-0.68%	213,548
Apr 22, 2026	0.74	0.76	0.73	0.74	0.72	0.27%	116,696
Apr 21, 2026	0.75	0.75	0.73	0.74	0.72	0.27%	76,325
Apr 20, 2026	0.74	0.75	0.72	0.74	0.72	0.82%	103,078
Apr 17, 2026	0.73	0.74	0.72	0.73	0.71	-	71,979
Apr 16, 2026	0.74	0.74	0.72	0.73	0.71	-0.55%	374,117
Apr 15, 2026	0.73	0.74	0.72	0.73	0.72	1.38%	424,548
Apr 14, 2026	0.73	0.74	0.72	0.72	0.71	-2.30%	809,996
Apr 13, 2026	0.74	0.75	0.73	0.74	0.72	-	218,457
Apr 10, 2026	0.74	0.75	0.73	0.74	0.72	-	473,844
Apr 9, 2026	0.75	0.76	0.73	0.74	0.72	-0.67%	203,370
Apr 8, 2026	0.75	0.77	0.74	0.75	0.73	-0.27%	387,779
Apr 7, 2026	0.73	0.75	0.72	0.75	0.73	3.32%	636,814
Apr 2, 2026	0.71	0.73	0.71	0.72	0.71	0.98%	99,798
Apr 1, 2026	0.72	0.72	0.70	0.72	0.70	1.42%	172,404
Mar 31, 2026	0.71	0.72	0.70	0.71	0.69	-1.53%	575,847
Mar 30, 2026	0.73	0.75	0.71	0.72	0.70	-2.98%	451,692
Mar 27, 2026	0.74	0.75	0.73	0.74	0.72	1.23%	1,122,370
Mar 26, 2026	0.77	0.78	0.72	0.73	0.71	-5.07%	684,915
Mar 25, 2026	0.78	0.79	0.77	0.77	0.75	-0.90%	279,783
Mar 24, 2026	0.78	0.79	0.77	0.78	0.76	-1.27%	136,751
Mar 23, 2026	0.78	0.79	0.77	0.79	0.77	-0.13%	156,179
Mar 20, 2026	0.79	0.80	0.78	0.79	0.77	-0.63%	210,272
Mar 19, 2026	0.79	0.80	0.78	0.79	0.77	0.64%	279,327
Mar 18, 2026	0.78	0.79	0.78	0.79	0.77	-	359,122
Mar 17, 2026	0.79	0.79	0.78	0.79	0.77	-0.88%	261,185
Mar 16, 2026	0.77	0.79	0.77	0.79	0.78	2.58%	1,361,118