ETR:GRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.97	32.09	31.81	32.07	32.07	0.66%	2,256
Sep 17, 2026	32.00	32.27	31.84	31.86	31.86	-0.50%	377
Sep 16, 2026	31.47	32.30	31.47	32.02	32.02	2.07%	2,384
Sep 15, 2026	31.78	31.98	31.13	31.37	31.37	-1.23%	1,421
Sep 14, 2026	31.07	32.06	31.07	31.76	31.76	3.12%	1,125
Sep 11, 2026	31.08	31.22	30.76	30.80	30.80	-1.03%	5,357
Sep 10, 2026	31.98	32.20	31.00	31.12	31.12	-2.69%	3,386
Sep 9, 2026	32.14	32.43	31.98	31.98	31.98	-0.50%	502
Sep 8, 2026	32.92	33.31	31.50	32.14	32.14	-3.19%	5,602
Sep 7, 2026	33.47	33.47	32.82	33.20	33.20	0.06%	2,892
Sep 4, 2026	33.90	33.90	33.18	33.18	33.18	-0.63%	2,284
Sep 3, 2026	35.06	35.08	33.39	33.39	33.39	-5.94%	9,642
Sep 2, 2026	35.63	35.63	35.35	35.50	35.50	-0.48%	483
Sep 1, 2026	35.89	36.25	35.54	35.67	35.67	-0.64%	1,479
Aug 31, 2026	36.03	36.03	35.68	35.90	35.90	1.30%	4,426
Aug 28, 2026	34.64	35.50	34.64	35.44	35.44	2.75%	2,536
Aug 27, 2026	34.34	34.49	33.86	34.49	34.49	1.05%	1,337
Aug 26, 2026	34.29	34.65	34.00	34.13	34.13	-0.90%	861
Aug 25, 2026	35.08	35.08	34.44	34.44	34.44	-1.23%	1,033
Aug 24, 2026	34.36	35.04	34.25	34.87	34.87	2.23%	2,723
Aug 21, 2026	33.99	34.22	33.85	34.11	34.11	0.77%	3,341
Aug 20, 2026	34.06	34.23	33.71	33.85	33.85	1.20%	10,383
Aug 19, 2026	32.77	33.48	32.77	33.45	33.45	1.06%	591
Aug 18, 2026	33.09	33.22	32.76	33.10	33.10	-0.60%	2,277
Aug 17, 2026	34.01	34.01	33.30	33.30	33.30	-1.01%	1,675
Aug 14, 2026	33.48	33.83	33.48	33.64	33.64	0.78%	4,664
Aug 13, 2026	32.97	33.94	32.93	33.38	33.38	2.24%	5,007
Aug 12, 2026	32.65	32.79	32.27	32.65	32.65	0.55%	2,376
Aug 11, 2026	32.20	32.47	31.90	32.47	32.47	0.87%	1,572
Aug 10, 2026	32.02	32.19	31.80	32.19	32.19	2.68%	3,125
Aug 7, 2026	31.46	31.46	31.11	31.35	31.35	-	1,589
Aug 6, 2026	31.32	31.41	31.09	31.35	31.35	1.03%	5,218
Aug 5, 2026	31.58	31.58	31.00	31.03	31.03	-0.39%	887
Aug 4, 2026	31.37	31.37	30.90	31.15	31.15	-0.48%	7,353
Aug 3, 2026	31.36	31.90	31.10	31.30	31.30	0.13%	2,197
Jul 31, 2026	31.57	31.64	31.20	31.26	31.26	-0.57%	3,512
Jul 30, 2026	33.43	33.43	31.35	31.44	31.44	-6.84%	6,384
Jul 29, 2026	32.91	33.75	32.91	33.75	33.75	0.90%	2,493
Jul 28, 2026	32.60	33.73	32.60	33.45	33.45	3.79%	5,944
Jul 27, 2026	31.44	32.23	31.44	32.23	32.23	2.03%	5,393
Jul 24, 2026	31.50	31.67	31.30	31.59	31.59	0.06%	1,525
Jul 23, 2026	32.46	32.46	31.57	31.57	31.57	-2.83%	4,071
Jul 22, 2026	32.42	33.17	32.38	32.49	32.49	-0.58%	2,132
Jul 21, 2026	32.67	32.92	32.47	32.68	32.68	-0.34%	1,313
Jul 20, 2026	33.34	33.39	32.71	32.79	32.79	-2.84%	4,898
Jul 17, 2026	34.00	34.55	33.75	33.75	33.75	-0.97%	15,383
Jul 16, 2026	32.36	34.08	32.36	34.08	34.08	4.83%	6,661
Jul 15, 2026	31.90	32.79	31.41	32.51	32.51	2.04%	5,125
Jul 14, 2026	32.09	32.38	31.43	31.86	31.86	-1.61%	2,635
Jul 13, 2026	31.87	32.53	31.58	32.38	32.38	2.60%	4,120