GR Engineering Services Limited (ASX:GNG)
Australia · Delayed Price · Currency is AUD 5.11
+0.01 (0.20%)
Feb 26, 2026, 2:19 PM AEST
GR Engineering Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.10 | 5.16 | 5.08 | 5.11 | - | 0.20% | 158,599 |
| Feb 25, 2026 | 5.01 | 5.17 | 4.99 | 5.10 | 5.10 | 1.19% | 239,025 |
| Feb 24, 2026 | 4.86 | 5.09 | 4.86 | 5.04 | 5.04 | 5.44% | 254,759 |
| Feb 23, 2026 | 4.68 | 4.81 | 4.49 | 4.78 | 4.78 | 2.80% | 447,746 |
| Feb 20, 2026 | 4.99 | 4.99 | 4.57 | 4.65 | 4.65 | -11.26% | 650,466 |
| Feb 19, 2026 | 5.15 | 5.28 | 5.14 | 5.24 | 5.24 | 1.95% | 416,702 |
| Feb 18, 2026 | 4.99 | 5.17 | 4.86 | 5.14 | 5.14 | 4.90% | 329,868 |
| Feb 17, 2026 | 4.57 | 4.90 | 4.55 | 4.90 | 4.90 | 7.22% | 390,998 |
| Feb 16, 2026 | 4.63 | 4.66 | 4.53 | 4.57 | 4.57 | 0.44% | 225,573 |
| Feb 13, 2026 | 4.66 | 4.66 | 4.51 | 4.55 | 4.55 | -1.30% | 316,347 |
| Feb 12, 2026 | 4.56 | 4.69 | 4.50 | 4.61 | 4.61 | 1.10% | 175,735 |
| Feb 11, 2026 | 4.44 | 4.59 | 4.38 | 4.56 | 4.56 | 3.17% | 336,132 |
| Feb 10, 2026 | 4.33 | 4.47 | 4.33 | 4.42 | 4.42 | 2.79% | 165,555 |
| Feb 9, 2026 | 4.15 | 4.40 | 4.15 | 4.30 | 4.30 | 4.37% | 136,466 |
| Feb 6, 2026 | 4.20 | 4.21 | 4.10 | 4.12 | 4.12 | -2.60% | 188,294 |
| Feb 5, 2026 | 4.48 | 4.48 | 4.23 | 4.23 | 4.23 | -5.16% | 526,241 |
| Feb 4, 2026 | 4.40 | 4.54 | 4.38 | 4.46 | 4.46 | 0.68% | 317,753 |
| Feb 3, 2026 | 4.35 | 4.49 | 4.35 | 4.43 | 4.43 | 0.68% | 121,681 |
| Feb 2, 2026 | 4.34 | 4.48 | 4.30 | 4.40 | 4.40 | 1.38% | 198,305 |
| 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 |