GR Engineering Services Limited (ASX:GNG)
Australia · Delayed Price · Currency is AUD 5.06
+0.10 (2.02%)
May 18, 2026, 4:10 PM AEST
GR Engineering Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 4.18 | 4.33 | 4.16 | 4.30 | 4.30 | 2.87% | 218,696 |
| Apr 15, 2026 | 4.13 | 4.22 | 4.12 | 4.18 | 4.18 | 1.46% | 535,581 |
| Apr 14, 2026 | 4.11 | 4.17 | 4.08 | 4.12 | 4.12 | 0.24% | 133,638 |
| Apr 13, 2026 | 4.19 | 4.21 | 4.09 | 4.11 | 4.11 | -1.91% | 128,900 |
| Apr 10, 2026 | 4.19 | 4.21 | 4.11 | 4.19 | 4.19 | - | 140,182 |
| Apr 9, 2026 | 4.18 | 4.20 | 4.08 | 4.19 | 4.19 | 1.21% | 262,059 |
| Apr 8, 2026 | 4.00 | 4.14 | 3.96 | 4.14 | 4.14 | 3.76% | 228,809 |
| Apr 7, 2026 | 3.83 | 4.01 | 3.83 | 3.99 | 3.99 | 3.10% | 443,685 |
| Apr 2, 2026 | 4.10 | 4.10 | 3.70 | 3.87 | 3.87 | -8.29% | 1,104,848 |
| Apr 1, 2026 | 4.01 | 4.25 | 4.01 | 4.22 | 4.22 | 8.76% | 189,504 |
| Mar 31, 2026 | 3.85 | 3.97 | 3.80 | 3.88 | 3.88 | 1.57% | 109,089 |
| Mar 30, 2026 | 3.80 | 3.83 | 3.75 | 3.82 | 3.82 | 0.26% | 107,470 |
| Mar 27, 2026 | 3.78 | 3.83 | 3.70 | 3.81 | 3.81 | -0.26% | 166,450 |
| Mar 26, 2026 | 3.96 | 3.98 | 3.82 | 3.82 | 3.82 | -3.05% | 84,369 |
| Mar 25, 2026 | 3.94 | 4.00 | 3.90 | 3.94 | 3.94 | - | 952,666 |
| Mar 24, 2026 | 3.90 | 4.03 | 3.84 | 3.94 | 3.94 | 3.41% | 175,141 |
| Mar 23, 2026 | 3.98 | 3.98 | 3.75 | 3.81 | 3.81 | -8.19% | 521,005 |
| Mar 20, 2026 | 3.86 | 4.15 | 3.82 | 4.15 | 4.15 | 6.41% | 1,011,285 |
| Mar 19, 2026 | 4.03 | 4.03 | 3.85 | 3.90 | 3.90 | -3.23% | 244,809 |
| Mar 18, 2026 | 3.92 | 4.05 | 3.92 | 4.03 | 4.03 | 3.07% | 116,653 |
| Mar 17, 2026 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | -0.51% | 250,267 |
| Mar 16, 2026 | 4.00 | 4.00 | 3.83 | 3.93 | 3.93 | -1.26% | 203,988 |
| Mar 13, 2026 | 4.10 | 4.10 | 3.94 | 3.98 | 3.98 | -1.97% | 177,125 |
| Mar 12, 2026 | 4.17 | 4.17 | 4.03 | 4.06 | 4.06 | -2.87% | 228,265 |
| Mar 11, 2026 | 4.12 | 4.22 | 4.10 | 4.18 | 4.18 | 1.70% | 183,703 |
| Mar 10, 2026 | 3.95 | 4.13 | 3.95 | 4.11 | 4.11 | 4.58% | 300,492 |
| Mar 9, 2026 | 4.00 | 4.03 | 3.85 | 3.93 | 3.93 | -4.84% | 779,027 |
| Mar 6, 2026 | 4.28 | 4.28 | 4.10 | 4.13 | 4.13 | -3.50% | 199,077 |
| Mar 5, 2026 | 4.29 | 4.33 | 4.23 | 4.28 | 4.28 | 0.23% | 811,527 |