ETR:GRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.31	31.95	31.25	31.93	31.93	1.79%	2,977
Mar 26, 2026	31.37	31.61	31.12	31.37	31.37	1.34%	3,711
Mar 25, 2026	31.80	32.00	30.85	30.96	30.96	-3.73%	8,789
Mar 24, 2026	32.46	32.46	32.00	32.16	32.16	0.03%	5,452
Mar 23, 2026	32.34	32.41	31.88	32.15	32.15	-1.11%	5,553
Mar 20, 2026	32.70	32.76	32.37	32.51	32.51	-0.28%	3,215
Mar 19, 2026	33.14	33.14	32.52	32.60	32.60	-2.76%	11,814
Mar 18, 2026	34.05	34.05	32.91	33.52	33.52	-1.31%	10,806
Mar 17, 2026	34.14	34.16	33.72	33.97	33.97	0.71%	5,248
Mar 16, 2026	34.88	34.88	33.70	33.73	33.73	-3.08%	8,318
Mar 13, 2026	34.49	35.01	34.49	34.80	34.80	1.03%	5,342
Mar 12, 2026	35.51	35.51	34.44	34.44	34.44	-2.96%	7,977
Mar 11, 2026	36.46	36.58	35.00	35.49	35.49	-3.55%	7,714
Mar 10, 2026	37.53	37.53	36.59	36.80	36.80	-2.43%	6,906
Mar 9, 2026	37.74	38.28	37.65	37.71	37.71	-0.36%	2,463
Mar 6, 2026	37.76	37.89	37.30	37.85	37.85	0.37%	1,164
Mar 5, 2026	37.54	37.87	37.25	37.71	37.71	0.68%	3,260
Mar 4, 2026	38.34	38.52	37.28	37.45	37.45	-2.42%	5,261
Mar 3, 2026	38.86	38.93	38.38	38.38	38.38	0.01%	3,525
Mar 2, 2026	38.86	38.88	38.23	38.38	38.38	-	1,538
Feb 27, 2026	38.15	38.38	38.02	38.38	38.38	1.62%	2,849
Feb 26, 2026	37.76	38.18	37.63	37.77	37.77	0.35%	723
Feb 25, 2026	38.29	38.63	37.56	37.64	37.64	-1.49%	3,413
Feb 24, 2026	38.61	39.00	38.21	38.21	38.21	-0.17%	2,217
Feb 23, 2026	37.95	38.41	37.31	38.27	38.27	0.46%	8,667
Feb 20, 2026	38.21	38.43	38.00	38.10	38.10	0.12%	3,982
Feb 19, 2026	38.42	38.81	38.05	38.05	38.05	-	2,268
Feb 18, 2026	38.09	38.14	37.24	38.05	38.05	0.26%	7,247
Feb 17, 2026	40.83	41.17	37.59	37.95	37.95	-8.42%	10,709
Feb 16, 2026	40.86	41.44	40.86	41.44	41.44	2.46%	1,923
Feb 13, 2026	41.18	41.18	40.17	40.45	40.45	-3.00%	2,485
Feb 12, 2026	40.78	41.82	40.78	41.70	41.70	1.60%	2,407
Feb 11, 2026	40.60	41.04	39.78	41.04	41.04	0.15%	6,841
Feb 10, 2026	40.40	40.98	40.38	40.98	40.98	2.49%	430
Feb 9, 2026	40.69	40.82	39.78	39.99	39.99	-1.81%	4,860
Feb 6, 2026	41.24	41.28	40.72	40.72	40.72	0.25%	1,423
Feb 5, 2026	41.09	41.57	40.62	40.62	40.62	-0.76%	2,323
Feb 4, 2026	39.11	40.94	39.11	40.93	40.93	4.63%	2,721
Feb 3, 2026	38.96	39.12	38.42	39.12	39.12	2.06%	2,110
Feb 2, 2026	39.08	39.62	38.33	38.33	38.33	0.18%	5,974
Jan 30, 2026	37.19	38.26	37.19	38.26	38.26	1.85%	4,323
Jan 29, 2026	37.05	37.78	37.02	37.57	37.57	-0.28%	1,158
Jan 28, 2026	37.09	37.75	37.09	37.67	37.67	0.95%	6,880
Jan 27, 2026	37.62	37.76	37.29	37.32	37.32	-0.12%	1,595
Jan 26, 2026	37.70	37.80	37.35	37.36	37.36	-1.10%	2,798
Jan 23, 2026	38.14	38.16	37.78	37.78	37.78	-1.01%	2,488
Jan 22, 2026	37.88	38.16	37.50	38.16	38.16	2.18%	14,983
Jan 21, 2026	37.90	38.09	37.09	37.35	37.35	-1.36%	5,091
Jan 20, 2026	38.34	38.35	37.51	37.86	37.86	-2.67%	10,032
Jan 19, 2026	38.40	38.91	38.40	38.90	38.90	0.59%	3,193