GR Engineering Services Limited (ASX:GNG)
Australia · Delayed Price · Currency is AUD 3.760
+0.020 (0.53%)
Sep 23, 2025, 4:10 PM AEST
GR Engineering Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 3.81 | 3.84 | 3.71 | 3.74 | 3.74 | -2.09% | 136,273 |
| Sep 19, 2025 | 3.73 | 3.85 | 3.73 | 3.82 | 3.82 | 2.14% | 313,240 |
| Sep 18, 2025 | 3.85 | 3.85 | 3.70 | 3.74 | 3.74 | -3.11% | 347,756 |
| Sep 17, 2025 | 3.80 | 3.89 | 3.78 | 3.86 | 3.86 | -0.26% | 204,747 |
| Sep 16, 2025 | 3.87 | 3.93 | 3.84 | 3.87 | 3.87 | 0.26% | 181,705 |
| Sep 15, 2025 | 3.93 | 3.94 | 3.80 | 3.86 | 3.86 | -1.78% | 225,323 |
| Sep 12, 2025 | 3.92 | 4.02 | 3.90 | 3.93 | 3.93 | - | 185,064 |
| Sep 11, 2025 | 3.98 | 4.03 | 3.86 | 3.93 | 3.93 | -1.26% | 180,932 |
| Sep 10, 2025 | 4.08 | 4.11 | 3.94 | 3.98 | 3.98 | -3.40% | 194,929 |
| Sep 9, 2025 | 4.00 | 4.13 | 3.96 | 4.12 | 4.12 | 1.98% | 415,436 |
| Sep 8, 2025 | 4.09 | 4.16 | 4.04 | 4.04 | 4.04 | -2.18% | 197,065 |
| Sep 5, 2025 | 4.06 | 4.17 | 4.04 | 4.13 | 4.13 | 0.24% | 179,032 |
| Sep 4, 2025 | 4.10 | 4.20 | 4.08 | 4.12 | 4.12 | - | 196,323 |
| Sep 3, 2025 | 4.21 | 4.28 | 4.08 | 4.12 | 4.12 | -3.06% | 422,464 |
| Sep 2, 2025 | 4.20 | 4.27 | 4.14 | 4.25 | 4.25 | 1.67% | 210,914 |
| Sep 1, 2025 | 4.30 | 4.32 | 3.95 | 4.18 | 4.18 | -4.35% | 302,864 |
| Aug 29, 2025 | 4.35 | 4.44 | 4.26 | 4.37 | 4.25 | 0.69% | 261,251 |
| Aug 28, 2025 | 4.32 | 4.39 | 4.26 | 4.34 | 4.22 | 0.93% | 217,588 |
| Aug 27, 2025 | 4.28 | 4.42 | 4.28 | 4.30 | 4.18 | 1.42% | 302,613 |
| Aug 26, 2025 | 4.42 | 4.42 | 4.20 | 4.24 | 4.12 | -5.36% | 415,035 |
| Aug 25, 2025 | 4.44 | 4.62 | 4.31 | 4.48 | 4.36 | 1.59% | 537,859 |
| Aug 22, 2025 | 4.52 | 4.52 | 4.38 | 4.41 | 4.29 | -0.23% | 111,013 |
| Aug 21, 2025 | 4.25 | 4.46 | 4.25 | 4.42 | 4.30 | 2.79% | 246,937 |
| Aug 20, 2025 | 4.39 | 4.44 | 4.23 | 4.30 | 4.18 | - | 312,618 |
| Aug 19, 2025 | 4.27 | 4.33 | 4.21 | 4.30 | 4.18 | 0.70% | 345,073 |
| Aug 18, 2025 | 4.30 | 4.31 | 4.17 | 4.27 | 4.15 | - | 169,627 |
| Aug 15, 2025 | 4.27 | 4.37 | 4.22 | 4.27 | 4.15 | - | 466,391 |
| Aug 14, 2025 | 4.30 | 4.37 | 4.25 | 4.27 | 4.15 | -0.47% | 260,116 |
| Aug 13, 2025 | 4.15 | 4.30 | 4.13 | 4.29 | 4.17 | 4.13% | 351,314 |
| Aug 12, 2025 | 4.10 | 4.15 | 4.09 | 4.12 | 4.01 | -0.24% | 140,831 |
| Aug 11, 2025 | 4.09 | 4.14 | 4.02 | 4.13 | 4.02 | 0.98% | 249,140 |
| Aug 8, 2025 | 4.10 | 4.12 | 3.99 | 4.09 | 3.98 | 0.99% | 370,014 |
| Aug 7, 2025 | 4.09 | 4.12 | 4.01 | 4.05 | 3.94 | -0.25% | 163,073 |
| Aug 6, 2025 | 4.13 | 4.21 | 4.06 | 4.06 | 3.95 | -2.17% | 268,550 |
| Aug 5, 2025 | 4.09 | 4.20 | 4.06 | 4.15 | 4.04 | 1.72% | 362,465 |
| Aug 4, 2025 | 3.93 | 4.10 | 3.88 | 4.08 | 3.97 | 3.55% | 476,556 |
| Aug 1, 2025 | 3.73 | 3.98 | 3.72 | 3.94 | 3.83 | 6.20% | 426,978 |
| Jul 31, 2025 | 3.77 | 3.77 | 3.64 | 3.71 | 3.61 | -1.07% | 244,420 |
| Jul 30, 2025 | 3.80 | 3.81 | 3.74 | 3.75 | 3.65 | -0.79% | 116,605 |
| Jul 29, 2025 | 3.85 | 3.86 | 3.74 | 3.78 | 3.68 | -3.32% | 183,571 |
| Jul 28, 2025 | 3.84 | 3.96 | 3.81 | 3.91 | 3.80 | 1.82% | 303,487 |
| Jul 25, 2025 | 3.68 | 3.89 | 3.66 | 3.84 | 3.73 | 5.21% | 411,706 |
| Jul 24, 2025 | 3.60 | 3.65 | 3.57 | 3.65 | 3.55 | 1.39% | 91,921 |
| Jul 23, 2025 | 3.64 | 3.69 | 3.60 | 3.60 | 3.50 | -1.10% | 81,436 |
| Jul 22, 2025 | 3.63 | 3.70 | 3.55 | 3.64 | 3.54 | 0.28% | 141,343 |
| Jul 21, 2025 | 3.68 | 3.68 | 3.57 | 3.63 | 3.53 | -1.89% | 121,346 |
| Jul 18, 2025 | 3.67 | 3.73 | 3.58 | 3.70 | 3.60 | 0.27% | 410,897 |
| Jul 17, 2025 | 3.70 | 3.75 | 3.60 | 3.69 | 3.59 | 3.36% | 379,925 |
| Jul 16, 2025 | 3.50 | 3.59 | 3.48 | 3.57 | 3.47 | 3.18% | 237,401 |
| Jul 15, 2025 | 3.36 | 3.49 | 3.34 | 3.46 | 3.36 | 2.98% | 202,194 |