GR Engineering Services Limited (ASX:GNG)
Australia · Delayed Price · Currency is AUD 5.84
-0.20 (-3.31%)
Aug 10, 2026, 4:10 PM AEST
GR Engineering Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6.03 | 6.08 | 5.82 | 5.84 | - | -3.39% | 195,142 |
| Aug 7, 2026 | 6.01 | 6.04 | 5.92 | 6.04 | 6.04 | - | 94,225 |
| Aug 6, 2026 | 6.04 | 6.08 | 5.95 | 6.04 | 6.04 | - | 221,714 |
| Aug 5, 2026 | 5.91 | 6.12 | 5.91 | 6.04 | 6.04 | 2.55% | 312,711 |
| Aug 4, 2026 | 5.77 | 5.95 | 5.74 | 5.89 | 5.89 | 2.08% | 109,897 |
| Aug 3, 2026 | 5.62 | 5.81 | 5.53 | 5.77 | 5.77 | 1.23% | 112,548 |
| Jul 31, 2026 | 5.59 | 5.83 | 5.59 | 5.70 | 5.70 | 3.64% | 355,375 |
| Jul 30, 2026 | 5.60 | 5.64 | 5.37 | 5.50 | 5.50 | -1.43% | 169,495 |
| Jul 29, 2026 | 5.99 | 5.99 | 5.54 | 5.58 | 5.58 | -5.42% | 288,152 |
| Jul 28, 2026 | 5.93 | 6.01 | 5.82 | 5.90 | 5.90 | 0.68% | 272,121 |
| Jul 27, 2026 | 5.68 | 5.93 | 5.68 | 5.86 | 5.86 | 3.72% | 248,271 |
| Jul 24, 2026 | 5.45 | 5.70 | 5.28 | 5.65 | 5.65 | 4.63% | 401,604 |
| Jul 23, 2026 | 5.35 | 5.46 | 5.33 | 5.40 | 5.40 | 3.05% | 206,735 |
| Jul 22, 2026 | 5.30 | 5.32 | 5.23 | 5.24 | 5.24 | 0.38% | 160,407 |
| Jul 21, 2026 | 5.12 | 5.28 | 5.10 | 5.22 | 5.22 | 1.95% | 107,844 |
| Jul 20, 2026 | 5.05 | 5.20 | 5.01 | 5.12 | 5.12 | 1.99% | 86,364 |
| Jul 17, 2026 | 5.08 | 5.08 | 4.92 | 5.02 | 5.02 | -0.79% | 166,119 |
| Jul 16, 2026 | 5.08 | 5.08 | 4.96 | 5.06 | 5.06 | -0.59% | 367,520 |
| Jul 15, 2026 | 5.00 | 5.11 | 4.95 | 5.09 | 5.09 | 2.41% | 213,345 |
| Jul 14, 2026 | 4.96 | 4.97 | 4.80 | 4.97 | 4.97 | 1.02% | 362,126 |
| Jul 13, 2026 | 4.80 | 4.93 | 4.71 | 4.92 | 4.92 | 1.65% | 441,337 |
| Jul 10, 2026 | 4.90 | 4.92 | 4.78 | 4.84 | 4.84 | 0.62% | 126,838 |
| Jul 9, 2026 | 4.75 | 4.90 | 4.70 | 4.81 | 4.81 | 0.42% | 183,502 |
| Jul 8, 2026 | 4.90 | 4.90 | 4.75 | 4.79 | 4.79 | -3.62% | 240,315 |
| Jul 7, 2026 | 4.95 | 5.02 | 4.88 | 4.97 | 4.97 | 1.02% | 163,225 |
| Jul 6, 2026 | 5.10 | 5.23 | 4.81 | 4.92 | 4.92 | -6.29% | 451,991 |
| Jul 3, 2026 | 5.21 | 5.28 | 5.10 | 5.25 | 5.25 | 0.77% | 240,020 |
| Jul 2, 2026 | 5.29 | 5.30 | 5.15 | 5.21 | 5.21 | -1.70% | 305,659 |
| Jul 1, 2026 | 5.33 | 5.40 | 5.24 | 5.30 | 5.30 | -0.19% | 366,548 |
| Jun 30, 2026 | 5.14 | 5.38 | 5.14 | 5.31 | 5.31 | 2.12% | 232,425 |
| Jun 29, 2026 | 5.05 | 5.23 | 5.01 | 5.20 | 5.20 | 1.76% | 580,049 |
| Jun 26, 2026 | 5.13 | 5.22 | 5.02 | 5.11 | 5.11 | -0.97% | 314,149 |
| Jun 25, 2026 | 5.21 | 5.24 | 5.10 | 5.16 | 5.16 | -3.01% | 196,070 |
| Jun 24, 2026 | 5.48 | 5.54 | 5.22 | 5.32 | 5.32 | -3.62% | 256,868 |
| Jun 23, 2026 | 5.66 | 5.67 | 5.50 | 5.52 | 5.52 | -3.33% | 106,500 |
| Jun 22, 2026 | 5.61 | 5.80 | 5.48 | 5.71 | 5.71 | 1.78% | 104,418 |
| Jun 19, 2026 | 5.71 | 5.72 | 5.58 | 5.61 | 5.61 | -0.88% | 244,671 |
| Jun 18, 2026 | 5.84 | 5.85 | 5.57 | 5.66 | 5.66 | -3.08% | 130,668 |
| Jun 17, 2026 | 5.84 | 5.90 | 5.77 | 5.84 | 5.84 | - | 199,126 |
| Jun 16, 2026 | 5.68 | 5.90 | 5.68 | 5.84 | 5.84 | 1.21% | 126,867 |
| Jun 15, 2026 | 5.81 | 5.86 | 5.70 | 5.77 | 5.77 | 1.76% | 115,256 |
| Jun 12, 2026 | 5.65 | 5.81 | 5.64 | 5.67 | 5.67 | 0.35% | 138,060 |
| Jun 11, 2026 | 5.28 | 5.65 | 5.21 | 5.65 | 5.65 | 4.05% | 364,244 |
| Jun 10, 2026 | 5.51 | 5.52 | 5.37 | 5.43 | 5.43 | -1.45% | 1,166,001 |
| Jun 9, 2026 | 5.70 | 5.70 | 5.45 | 5.51 | 5.51 | -5.16% | 383,971 |
| Jun 5, 2026 | 5.85 | 5.94 | 5.74 | 5.81 | 5.81 | -1.86% | 175,065 |
| Jun 4, 2026 | 6.02 | 6.05 | 5.85 | 5.92 | 5.92 | -2.15% | 150,418 |
| Jun 3, 2026 | 6.11 | 6.21 | 5.97 | 6.05 | 6.05 | -0.66% | 178,982 |
| Jun 2, 2026 | 5.90 | 6.11 | 5.90 | 6.09 | 6.09 | 2.35% | 487,640 |
| Jun 1, 2026 | 5.85 | 6.00 | 5.80 | 5.95 | 5.95 | 2.06% | 482,711 |