GR Engineering Services Limited (ASX:GNG)
Australia · Delayed Price · Currency is AUD 7.03
-0.06 (-0.85%)
Oct 30, 2026, 3:59 PM AEDT
GR Engineering Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.15 | 7.16 | 6.98 | 7.03 | 7.03 | -0.85% | 316,651 |
| Oct 29, 2026 | 7.20 | 7.23 | 7.01 | 7.09 | 7.09 | -0.84% | 369,993 |
| Oct 28, 2026 | 7.10 | 7.18 | 6.90 | 7.15 | 7.15 | 0.70% | 525,749 |
| Oct 27, 2026 | 6.39 | 7.10 | 6.39 | 7.10 | 7.10 | 10.94% | 708,751 |
| Oct 26, 2026 | 6.12 | 6.40 | 6.08 | 6.40 | 6.40 | 2.40% | 794,023 |
| Oct 23, 2026 | 6.56 | 6.56 | 6.11 | 6.25 | 6.25 | -7.41% | 907,329 |
| Oct 22, 2026 | 6.86 | 6.96 | 6.72 | 6.75 | 6.75 | -2.60% | 497,290 |
| Oct 21, 2026 | 7.20 | 7.20 | 6.88 | 6.93 | 6.93 | -3.75% | 947,776 |
| Oct 20, 2026 | 7.18 | 7.28 | 7.00 | 7.20 | 7.20 | - | 463,278 |
| Oct 19, 2026 | 7.31 | 7.31 | 7.08 | 7.20 | 7.20 | -0.96% | 363,317 |
| Oct 16, 2026 | 7.12 | 7.33 | 7.07 | 7.27 | 7.27 | 4.45% | 240,966 |
| Oct 15, 2026 | 7.46 | 7.49 | 6.93 | 6.96 | 6.96 | -8.18% | 943,162 |
| Oct 14, 2026 | 7.70 | 7.84 | 7.50 | 7.58 | 7.58 | -1.81% | 393,921 |
| Oct 13, 2026 | 7.96 | 8.08 | 7.72 | 7.72 | 7.72 | -2.89% | 626,970 |
| Oct 12, 2026 | 7.71 | 8.00 | 7.71 | 7.95 | 7.95 | 3.25% | 763,576 |
| Oct 9, 2026 | 7.60 | 7.70 | 7.40 | 7.70 | 7.70 | 1.99% | 423,151 |
| Oct 8, 2026 | 7.81 | 7.81 | 7.55 | 7.55 | 7.55 | -3.33% | 307,515 |
| Oct 7, 2026 | 7.50 | 7.90 | 7.46 | 7.81 | 7.81 | 2.90% | 458,990 |
| Oct 6, 2026 | 7.60 | 7.68 | 7.52 | 7.59 | 7.59 | -0.13% | 344,657 |
| Oct 5, 2026 | 7.43 | 7.66 | 7.31 | 7.60 | 7.60 | 2.15% | 368,575 |
| Oct 2, 2026 | 7.70 | 7.85 | 7.39 | 7.44 | 7.44 | -2.36% | 440,720 |
| Oct 1, 2026 | 7.66 | 7.78 | 7.58 | 7.62 | 7.62 | -0.78% | 561,158 |
| Sep 30, 2026 | 7.39 | 7.68 | 7.32 | 7.68 | 7.68 | 3.36% | 897,884 |
| Sep 29, 2026 | 7.56 | 7.71 | 7.32 | 7.43 | 7.43 | -1.85% | 691,681 |
| Sep 28, 2026 | 7.59 | 7.76 | 7.52 | 7.57 | 7.57 | -1.17% | 1,115,211 |
| Sep 25, 2026 | 7.64 | 7.71 | 7.54 | 7.66 | 7.66 | 0.26% | 528,756 |
| Sep 24, 2026 | 7.70 | 7.70 | 7.51 | 7.64 | 7.64 | -0.78% | 736,073 |
| Sep 23, 2026 | 7.52 | 7.78 | 7.49 | 7.70 | 7.70 | 2.39% | 609,098 |
| Sep 22, 2026 | 7.40 | 7.54 | 7.25 | 7.52 | 7.52 | 2.17% | 590,880 |
| Sep 21, 2026 | 7.46 | 7.47 | 7.24 | 7.36 | 7.36 | -3.16% | 508,250 |
| Sep 18, 2026 | 7.20 | 7.60 | 7.19 | 7.60 | 7.60 | 5.85% | 6,860,243 |
| Sep 17, 2026 | 7.05 | 7.22 | 6.99 | 7.18 | 7.18 | 1.99% | 790,565 |
| Sep 16, 2026 | 6.90 | 7.04 | 6.88 | 7.04 | 7.04 | 2.33% | 583,102 |
| Sep 15, 2026 | 6.74 | 6.97 | 6.74 | 6.88 | 6.88 | - | 352,921 |
| Sep 14, 2026 | 6.85 | 6.97 | 6.81 | 6.88 | 6.88 | 0.29% | 533,267 |
| Sep 11, 2026 | 6.69 | 6.86 | 6.69 | 6.86 | 6.86 | 0.44% | 463,993 |
| Sep 10, 2026 | 6.79 | 6.89 | 6.68 | 6.83 | 6.83 | 0.74% | 365,996 |
| Sep 9, 2026 | 6.75 | 6.84 | 6.71 | 6.78 | 6.78 | 0.30% | 379,814 |
| Sep 8, 2026 | 6.73 | 6.89 | 6.67 | 6.76 | 6.76 | 0.45% | 479,840 |
| Sep 7, 2026 | 6.79 | 6.99 | 6.50 | 6.73 | 6.73 | -0.30% | 590,195 |
| Sep 4, 2026 | 6.28 | 6.75 | 6.28 | 6.75 | 6.75 | 4.33% | 315,144 |
| Sep 3, 2026 | 6.25 | 6.60 | 6.20 | 6.47 | 6.47 | 3.35% | 466,938 |
| Sep 2, 2026 | 6.45 | 6.45 | 6.14 | 6.26 | 6.26 | -5.30% | 344,740 |
| Sep 1, 2026 | 6.60 | 6.70 | 6.49 | 6.61 | 6.61 | 0.30% | 252,589 |
| Aug 31, 2026 | 6.71 | 6.73 | 6.30 | 6.59 | 6.59 | - | 897,840 |
| Aug 28, 2026 | 6.62 | 6.80 | 6.53 | 6.72 | 6.59 | 1.36% | 825,608 |
| Aug 27, 2026 | 6.86 | 6.86 | 6.54 | 6.63 | 6.50 | -2.50% | 395,914 |
| Aug 26, 2026 | 6.55 | 7.20 | 6.50 | 6.80 | 6.67 | 7.77% | 1,004,438 |
| Aug 21, 2026 | 6.32 | 6.35 | 6.18 | 6.31 | 6.19 | -0.16% | 115,921 |
| Aug 20, 2026 | 6.31 | 6.39 | 6.23 | 6.32 | 6.20 | 0.32% | 112,333 |