GR Engineering Services Limited (ASX:GNG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.82 | 3.88 | 3.77 | 3.84 | 3.84 | 1.86% | 95,338 |
| Oct 16, 2025 | 3.82 | 3.86 | 3.74 | 3.77 | 3.77 | -1.57% | 245,710 |
| Oct 15, 2025 | 3.90 | 3.90 | 3.81 | 3.83 | 3.83 | -2.05% | 96,927 |
| Oct 14, 2025 | 3.91 | 3.95 | 3.87 | 3.91 | 3.91 | 1.03% | 181,025 |
| Oct 13, 2025 | 3.86 | 3.88 | 3.82 | 3.87 | 3.87 | -0.51% | 153,941 |
| Oct 10, 2025 | 3.95 | 3.95 | 3.85 | 3.89 | 3.89 | -1.52% | 140,253 |
| Oct 9, 2025 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | 2.60% | 113,660 |
| Oct 8, 2025 | 3.83 | 3.90 | 3.80 | 3.85 | 3.85 | 0.52% | 113,660 |
| Oct 7, 2025 | 3.82 | 3.85 | 3.78 | 3.83 | 3.83 | - | 109,505 |
| Oct 6, 2025 | 3.92 | 3.93 | 3.83 | 3.83 | 3.83 | - | 107,074 |
| Oct 5, 2025 | 3.92 | 3.93 | 3.83 | 3.83 | 3.83 | -1.29% | 47,124 |
| Oct 3, 2025 | 3.95 | 3.95 | 3.85 | 3.88 | 3.88 | -1.52% | 107,670 |
| Oct 2, 2025 | 3.90 | 3.95 | 3.85 | 3.94 | 3.94 | 2.60% | 148,218 |
| Oct 1, 2025 | 3.94 | 3.97 | 3.80 | 3.84 | 3.84 | -2.54% | 406,908 |
| Sep 30, 2025 | 4.04 | 4.05 | 3.91 | 3.94 | 3.94 | -1.99% | 150,984 |
| Sep 29, 2025 | 3.86 | 4.02 | 3.86 | 4.02 | 4.02 | 4.15% | 392,364 |
| Sep 26, 2025 | 3.85 | 3.90 | 3.75 | 3.86 | 3.86 | 1.05% | 307,544 |
| Sep 25, 2025 | 3.73 | 3.90 | 3.70 | 3.82 | 3.82 | 1.87% | 368,574 |
| Sep 24, 2025 | 3.76 | 3.76 | 3.70 | 3.75 | 3.75 | -0.27% | 41,953 |
| Sep 23, 2025 | 3.71 | 3.80 | 3.71 | 3.76 | 3.76 | 0.53% | 312,855 |
| Sep 22, 2025 | 3.81 | 3.84 | 3.71 | 3.74 | 3.74 | -2.09% | 139,838 |
| 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 | 4.33 | 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 |