GR Engineering Services Limited (ASX:GNG)
Australia · Delayed Price · Currency is AUD 4.240
-0.240 (-5.36%)
Aug 26, 2025, 4:10 PM AEST
GR Engineering Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.42 | 4.42 | 4.20 | 4.24 | 4.24 | -5.36% | 415,035 |
| Aug 25, 2025 | 4.44 | 4.62 | 4.31 | 4.48 | 4.48 | 1.59% | 537,859 |
| Aug 22, 2025 | 4.52 | 4.52 | 4.38 | 4.41 | 4.41 | -0.23% | 111,013 |
| Aug 21, 2025 | 4.25 | 4.46 | 4.25 | 4.42 | 4.42 | 2.79% | 246,937 |
| Aug 20, 2025 | 4.39 | 4.44 | 4.23 | 4.30 | 4.30 | - | 312,618 |
| Aug 19, 2025 | 4.27 | 4.33 | 4.21 | 4.30 | 4.30 | 0.70% | 345,073 |
| Aug 18, 2025 | 4.30 | 4.31 | 4.17 | 4.27 | 4.27 | - | 169,627 |
| Aug 15, 2025 | 4.27 | 4.37 | 4.22 | 4.27 | 4.27 | - | 466,391 |
| Aug 14, 2025 | 4.30 | 4.37 | 4.25 | 4.27 | 4.27 | -0.47% | 260,116 |
| Aug 13, 2025 | 4.15 | 4.30 | 4.13 | 4.29 | 4.29 | 4.13% | 351,314 |
| Aug 12, 2025 | 4.10 | 4.15 | 4.09 | 4.12 | 4.12 | -0.24% | 140,831 |
| Aug 11, 2025 | 4.09 | 4.14 | 4.02 | 4.13 | 4.13 | 0.98% | 249,140 |
| Aug 8, 2025 | 4.10 | 4.12 | 4.00 | 4.09 | 4.09 | 0.99% | 370,014 |
| Aug 7, 2025 | 4.09 | 4.12 | 4.01 | 4.05 | 4.05 | -0.25% | 163,073 |
| Aug 6, 2025 | 4.13 | 4.21 | 4.06 | 4.06 | 4.06 | -2.17% | 268,550 |
| Aug 5, 2025 | 4.09 | 4.20 | 4.06 | 4.15 | 4.15 | 1.72% | 362,465 |
| Aug 4, 2025 | 3.93 | 4.10 | 3.88 | 4.08 | 4.08 | 3.55% | 476,556 |
| Aug 1, 2025 | 3.73 | 3.98 | 3.72 | 3.94 | 3.94 | 6.20% | 426,978 |
| Jul 31, 2025 | 3.77 | 3.77 | 3.64 | 3.71 | 3.71 | -1.07% | 244,420 |
| Jul 30, 2025 | 3.80 | 3.81 | 3.74 | 3.75 | 3.75 | -0.79% | 116,605 |
| Jul 29, 2025 | 3.85 | 3.86 | 3.74 | 3.78 | 3.78 | -3.32% | 183,571 |
| Jul 28, 2025 | 3.84 | 3.96 | 3.81 | 3.91 | 3.91 | 1.82% | 303,487 |
| Jul 25, 2025 | 3.68 | 3.89 | 3.66 | 3.84 | 3.84 | 5.21% | 411,706 |
| Jul 24, 2025 | 3.60 | 3.65 | 3.57 | 3.65 | 3.65 | 1.39% | 91,921 |
| Jul 23, 2025 | 3.64 | 3.69 | 3.60 | 3.60 | 3.60 | -1.10% | 81,436 |
| Jul 22, 2025 | 3.63 | 3.70 | 3.55 | 3.64 | 3.64 | 0.28% | 141,343 |
| Jul 21, 2025 | 3.68 | 3.68 | 3.57 | 3.63 | 3.63 | -1.89% | 121,346 |
| Jul 18, 2025 | 3.67 | 3.73 | 3.58 | 3.70 | 3.70 | 0.27% | 410,897 |
| Jul 17, 2025 | 3.70 | 3.75 | 3.60 | 3.69 | 3.69 | 3.36% | 379,925 |
| Jul 16, 2025 | 3.50 | 3.59 | 3.48 | 3.57 | 3.57 | 3.18% | 237,401 |
| Jul 15, 2025 | 3.36 | 3.49 | 3.34 | 3.46 | 3.46 | 2.98% | 202,194 |
| Jul 14, 2025 | 3.30 | 3.39 | 3.24 | 3.36 | 3.36 | 3.70% | 278,176 |
| Jul 11, 2025 | 3.24 | 3.30 | 3.24 | 3.24 | 3.24 | - | 88,763 |
| Jul 10, 2025 | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 88,869 |
| Jul 9, 2025 | 3.30 | 3.31 | 3.23 | 3.26 | 3.26 | -0.61% | 191,078 |
| Jul 8, 2025 | 3.23 | 3.35 | 3.21 | 3.28 | 3.28 | 1.55% | 313,113 |
| Jul 7, 2025 | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -1.52% | 84,719 |
| Jul 4, 2025 | 3.23 | 3.29 | 3.20 | 3.28 | 3.28 | 0.61% | 120,335 |
| Jul 3, 2025 | 3.26 | 3.27 | 3.19 | 3.26 | 3.26 | - | 47,240 |
| Jul 2, 2025 | 3.27 | 3.27 | 3.21 | 3.26 | 3.26 | - | 78,694 |
| Jul 1, 2025 | 3.25 | 3.28 | 3.19 | 3.26 | 3.26 | 0.31% | 157,601 |
| Jun 30, 2025 | 3.10 | 3.25 | 3.01 | 3.25 | 3.25 | 4.84% | 202,889 |
| Jun 27, 2025 | 3.15 | 3.16 | 3.08 | 3.10 | 3.10 | -0.96% | 197,862 |
| Jun 26, 2025 | 3.15 | 3.18 | 3.11 | 3.13 | 3.13 | 0.32% | 193,922 |
| Jun 25, 2025 | 3.26 | 3.30 | 3.11 | 3.12 | 3.12 | -4.00% | 239,418 |
| Jun 24, 2025 | 3.25 | 3.29 | 3.23 | 3.25 | 3.25 | -0.91% | 75,986 |
| Jun 23, 2025 | 3.25 | 3.28 | 3.20 | 3.28 | 3.28 | -0.30% | 90,487 |
| Jun 20, 2025 | 3.12 | 3.30 | 3.10 | 3.29 | 3.29 | 7.17% | 310,331 |
| Jun 19, 2025 | 3.12 | 3.15 | 3.07 | 3.07 | 3.07 | -2.54% | 89,675 |
| Jun 18, 2025 | 3.17 | 3.17 | 3.10 | 3.15 | 3.15 | - | 127,425 |