GR Engineering Services Limited (ASX:GNG)
Australia · Delayed Price · Currency is AUD 5.11
-0.05 (-0.97%)
Jun 26, 2026, 4:10 PM AEST
GR Engineering Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5.77 | 5.95 | 5.74 | 5.83 | 5.83 | 1.04% | 315,086 |
| May 28, 2026 | 5.74 | 5.80 | 5.65 | 5.77 | 5.77 | 0.52% | 325,946 |
| May 27, 2026 | 5.64 | 5.75 | 5.61 | 5.74 | 5.74 | 1.77% | 354,030 |
| May 26, 2026 | 5.18 | 5.65 | 5.18 | 5.64 | 5.64 | 8.25% | 1,169,540 |
| May 25, 2026 | 5.20 | 5.24 | 5.13 | 5.21 | 5.21 | 1.17% | 1,003,695 |
| May 22, 2026 | 5.09 | 5.25 | 4.93 | 5.15 | 5.15 | 1.98% | 1,191,824 |
| May 21, 2026 | 4.89 | 5.12 | 4.89 | 5.05 | 5.05 | 4.77% | 567,269 |
| May 20, 2026 | 4.95 | 4.99 | 4.80 | 4.82 | 4.82 | -3.41% | 110,221 |
| May 19, 2026 | 5.06 | 5.14 | 4.94 | 4.99 | 4.99 | -1.38% | 136,768 |
| May 18, 2026 | 5.00 | 5.16 | 4.92 | 5.06 | 5.06 | 2.02% | 177,403 |
| May 15, 2026 | 5.08 | 5.08 | 4.91 | 4.96 | 4.96 | -2.36% | 82,935 |
| May 14, 2026 | 4.94 | 5.10 | 4.94 | 5.08 | 5.08 | 2.42% | 144,688 |
| May 13, 2026 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | 2.27% | 118,159 |
| May 12, 2026 | 4.81 | 4.85 | 4.78 | 4.85 | 4.85 | 0.83% | 114,275 |
| May 11, 2026 | 4.75 | 4.88 | 4.70 | 4.81 | 4.81 | 2.34% | 132,145 |
| May 8, 2026 | 4.75 | 4.76 | 4.67 | 4.70 | 4.70 | -0.84% | 61,204 |
| May 7, 2026 | 4.71 | 4.82 | 4.70 | 4.74 | 4.74 | 0.64% | 306,806 |
| May 6, 2026 | 4.59 | 4.74 | 4.59 | 4.71 | 4.71 | 1.51% | 83,158 |
| May 5, 2026 | 4.61 | 4.72 | 4.56 | 4.64 | 4.64 | -0.22% | 167,342 |
| May 4, 2026 | 4.64 | 4.77 | 4.63 | 4.65 | 4.65 | 1.09% | 120,296 |
| May 1, 2026 | 4.56 | 4.70 | 4.54 | 4.60 | 4.60 | 1.77% | 161,784 |
| Apr 30, 2026 | 4.54 | 4.55 | 4.32 | 4.52 | 4.52 | -0.44% | 384,564 |
| Apr 29, 2026 | 4.51 | 4.64 | 4.49 | 4.54 | 4.54 | 0.67% | 218,077 |
| Apr 28, 2026 | 4.67 | 4.70 | 4.49 | 4.51 | 4.51 | -3.63% | 568,643 |
| Apr 27, 2026 | 4.62 | 4.69 | 4.52 | 4.68 | 4.68 | 1.30% | 122,089 |
| Apr 24, 2026 | 4.52 | 4.63 | 4.50 | 4.62 | 4.62 | 1.76% | 78,885 |
| Apr 23, 2026 | 4.53 | 4.59 | 4.49 | 4.54 | 4.54 | 0.22% | 161,849 |
| Apr 22, 2026 | 4.47 | 4.53 | 4.38 | 4.53 | 4.53 | 1.80% | 106,716 |
| Apr 21, 2026 | 4.48 | 4.54 | 4.44 | 4.45 | 4.45 | -0.45% | 400,391 |
| Apr 20, 2026 | 4.44 | 4.49 | 4.33 | 4.47 | 4.47 | 0.68% | 138,627 |
| Apr 17, 2026 | 4.29 | 4.47 | 4.27 | 4.44 | 4.44 | 3.26% | 139,162 |