GR Engineering Services Limited (ASX:GNG)
Australia · Delayed Price · Currency is AUD 4.340
-0.050 (-1.14%)
Jan 30, 2026, 4:10 PM AEST
GR Engineering Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.41 | 4.49 | 4.29 | 4.34 | 4.34 | -1.14% | 223,897 |
| Jan 29, 2026 | 4.40 | 4.41 | 4.25 | 4.39 | 4.39 | 0.46% | 316,070 |
| Jan 28, 2026 | 4.28 | 4.37 | 4.20 | 4.37 | 4.37 | 2.10% | 247,719 |
| Jan 27, 2026 | 4.27 | 4.30 | 4.21 | 4.28 | 4.28 | 0.71% | 98,717 |
| Jan 23, 2026 | 4.25 | 4.30 | 4.21 | 4.25 | 4.25 | - | 73,699 |
| Jan 22, 2026 | 4.23 | 4.26 | 4.15 | 4.25 | 4.25 | 0.47% | 226,408 |
| Jan 21, 2026 | 4.15 | 4.24 | 4.10 | 4.23 | 4.23 | 2.42% | 190,054 |
| Jan 20, 2026 | 4.05 | 4.13 | 3.93 | 4.13 | 4.13 | 2.48% | 375,876 |
| Jan 19, 2026 | 4.19 | 4.19 | 4.02 | 4.03 | 4.03 | -3.82% | 185,634 |
| Jan 16, 2026 | 4.23 | 4.25 | 4.16 | 4.19 | 4.19 | -0.95% | 57,101 |
| Jan 15, 2026 | 4.32 | 4.32 | 4.21 | 4.23 | 4.23 | -1.17% | 62,677 |
| Jan 14, 2026 | 4.35 | 4.35 | 4.26 | 4.28 | 4.28 | -0.47% | 39,853 |
| Jan 13, 2026 | 4.27 | 4.32 | 4.22 | 4.30 | 4.30 | 1.42% | 126,593 |
| Jan 12, 2026 | 4.30 | 4.34 | 4.24 | 4.24 | 4.24 | -0.70% | 86,454 |
| Jan 9, 2026 | 4.31 | 4.31 | 4.16 | 4.27 | 4.27 | -0.23% | 153,847 |
| Jan 8, 2026 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | -2.73% | 60,827 |
| Jan 7, 2026 | 4.30 | 4.45 | 4.28 | 4.40 | 4.40 | 2.80% | 87,050 |
| Jan 6, 2026 | 4.36 | 4.41 | 4.28 | 4.28 | 4.28 | 1.18% | 86,684 |
| Jan 5, 2026 | 4.44 | 4.44 | 4.17 | 4.23 | 4.23 | -3.64% | 206,196 |
| Jan 2, 2026 | 4.44 | 4.44 | 4.35 | 4.39 | 4.39 | -1.35% | 83,184 |
| Dec 31, 2025 | 4.45 | 4.46 | 4.40 | 4.45 | 4.45 | -0.22% | 38,612 |
| Dec 30, 2025 | 4.39 | 4.46 | 4.33 | 4.46 | 4.46 | 1.83% | 201,826 |
| Dec 29, 2025 | 4.32 | 4.45 | 4.26 | 4.38 | 4.38 | 0.69% | 214,594 |
| Dec 24, 2025 | 4.24 | 4.35 | 4.17 | 4.35 | 4.35 | 3.57% | 136,259 |
| Dec 23, 2025 | 4.18 | 4.24 | 4.16 | 4.20 | 4.20 | 0.72% | 99,844 |
| Dec 22, 2025 | 4.15 | 4.22 | 4.11 | 4.17 | 4.17 | 0.72% | 198,031 |
| Dec 19, 2025 | 4.10 | 4.19 | 4.09 | 4.14 | 4.14 | 1.72% | 78,955 |
| Dec 18, 2025 | 4.19 | 4.19 | 4.05 | 4.07 | 4.07 | -2.63% | 51,556 |
| Dec 17, 2025 | 4.10 | 4.20 | 4.07 | 4.18 | 4.18 | 1.95% | 149,270 |
| Dec 16, 2025 | 4.13 | 4.17 | 4.08 | 4.10 | 4.10 | -0.73% | 138,321 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.09 | 4.13 | 4.13 | 0.24% | 83,878 |
| Dec 12, 2025 | 4.22 | 4.22 | 4.09 | 4.12 | 4.12 | 1.23% | 74,229 |
| Dec 11, 2025 | 4.09 | 4.18 | 4.02 | 4.07 | 4.07 | -0.49% | 127,766 |
| Dec 10, 2025 | 4.14 | 4.15 | 4.06 | 4.09 | 4.09 | -0.24% | 133,928 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | -4.21% | 147,878 |
| Dec 8, 2025 | 4.28 | 4.30 | 4.22 | 4.28 | 4.28 | 0.47% | 148,417 |
| Dec 5, 2025 | 4.21 | 4.27 | 4.18 | 4.26 | 4.26 | 1.43% | 166,554 |
| Dec 4, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.18% | 85,439 |
| Dec 3, 2025 | 4.21 | 4.29 | 4.19 | 4.25 | 4.25 | 1.92% | 240,987 |
| Dec 2, 2025 | 4.18 | 4.21 | 4.14 | 4.17 | 4.17 | -0.24% | 89,114 |
| Dec 1, 2025 | 4.17 | 4.22 | 4.06 | 4.18 | 4.18 | 0.24% | 208,721 |
| Nov 28, 2025 | 4.16 | 4.21 | 4.09 | 4.17 | 4.17 | -0.71% | 153,776 |
| Nov 27, 2025 | 4.25 | 4.25 | 4.08 | 4.20 | 4.20 | -0.47% | 206,274 |
| Nov 26, 2025 | 4.22 | 4.24 | 4.08 | 4.22 | 4.22 | 0.48% | 128,945 |
| Nov 25, 2025 | 4.03 | 4.37 | 4.03 | 4.20 | 4.20 | 4.22% | 738,976 |
| Nov 24, 2025 | 4.00 | 4.10 | 4.00 | 4.03 | 4.03 | 1.00% | 139,734 |
| Nov 21, 2025 | 4.04 | 4.09 | 3.93 | 3.99 | 3.99 | -1.72% | 238,603 |
| Nov 20, 2025 | 3.99 | 4.08 | 3.97 | 4.06 | 4.06 | 1.75% | 122,514 |
| Nov 19, 2025 | 3.88 | 4.10 | 3.88 | 3.99 | 3.99 | 1.27% | 224,352 |
| Nov 18, 2025 | 4.25 | 4.25 | 3.84 | 3.94 | 3.94 | -7.29% | 286,613 |