GR Engineering Services Limited (ASX:GNG)
Australia flag Australia · Delayed Price · Currency is AUD
3.840
+0.070 (1.86%)
Oct 17, 2025, 4:10 PM AEST

GR Engineering Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20253.823.883.773.843.841.86%95,338
Oct 16, 20253.823.863.743.773.77-1.57%245,710
Oct 15, 20253.903.903.813.833.83-2.05%96,927
Oct 14, 20253.913.953.873.913.911.03%181,025
Oct 13, 20253.863.883.823.873.87-0.51%153,941
Oct 10, 20253.953.953.853.893.89-1.52%140,253
Oct 9, 20253.883.953.853.953.952.60%113,660
Oct 8, 20253.833.903.803.853.850.52%113,660
Oct 7, 20253.823.853.783.833.83-109,505
Oct 6, 20253.923.933.833.833.83-107,074
Oct 5, 20253.923.933.833.833.83-1.29%47,124
Oct 3, 20253.953.953.853.883.88-1.52%107,670
Oct 2, 20253.903.953.853.943.942.60%148,218
Oct 1, 20253.943.973.803.843.84-2.54%406,908
Sep 30, 20254.044.053.913.943.94-1.99%150,984
Sep 29, 20253.864.023.864.024.024.15%392,364
Sep 26, 20253.853.903.753.863.861.05%307,544
Sep 25, 20253.733.903.703.823.821.87%368,574
Sep 24, 20253.763.763.703.753.75-0.27%41,953
Sep 23, 20253.713.803.713.763.760.53%312,855
Sep 22, 20253.813.843.713.743.74-2.09%139,838
Sep 19, 20253.733.853.733.823.822.14%313,240
Sep 18, 20253.853.853.703.743.74-3.11%347,756
Sep 17, 20253.803.893.783.863.86-0.26%204,747
Sep 16, 20253.873.933.843.873.870.26%181,705
Sep 15, 20253.933.943.803.863.86-1.78%225,323
Sep 12, 20253.924.023.903.933.93-185,064
Sep 11, 20253.984.033.863.933.93-1.26%180,932
Sep 10, 20254.084.113.943.983.98-3.40%194,929
Sep 9, 20254.004.133.964.124.121.98%415,436
Sep 8, 20254.094.164.044.044.04-2.18%197,065
Sep 5, 20254.064.174.044.134.130.24%179,032
Sep 4, 20254.104.204.084.124.12-196,323
Sep 3, 20254.214.284.084.124.12-3.06%422,464
Sep 2, 20254.204.274.144.254.251.67%210,914
Sep 1, 20254.304.333.954.184.18-4.35%302,864
Aug 29, 20254.354.444.264.374.250.69%261,251
Aug 28, 20254.324.394.264.344.220.93%217,588
Aug 27, 20254.284.424.284.304.181.42%302,613
Aug 26, 20254.424.424.204.244.12-5.36%415,035
Aug 25, 20254.444.624.314.484.361.59%537,859
Aug 22, 20254.524.524.384.414.29-0.23%111,013
Aug 21, 20254.254.464.254.424.302.79%246,937
Aug 20, 20254.394.444.234.304.18-312,618
Aug 19, 20254.274.334.214.304.180.70%345,073
Aug 18, 20254.304.314.174.274.15-169,627
Aug 15, 20254.274.374.224.274.15-466,391
Aug 14, 20254.304.374.254.274.15-0.47%260,116
Aug 13, 20254.154.304.134.294.174.13%351,314
Aug 12, 20254.104.154.094.124.01-0.24%140,831