ETR:GRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	30.95	31.01	30.63	31.01	31.01	2.14%	2,569
Nov 11, 2026	30.69	31.02	30.29	30.36	30.36	-0.78%	3,367
Nov 10, 2026	31.26	31.34	30.48	30.60	30.60	-1.73%	942
Nov 9, 2026	32.24	32.24	31.00	31.14	31.14	-2.38%	2,532
Nov 6, 2026	32.42	32.42	31.45	31.90	31.90	-1.05%	2,494
Nov 5, 2026	32.23	32.98	31.90	32.24	32.24	-0.89%	3,298
Nov 4, 2026	30.22	32.56	30.20	32.53	32.53	6.59%	3,988
Nov 3, 2026	31.08	31.25	30.52	30.52	30.52	0.26%	1,728
Nov 2, 2026	30.74	31.14	30.18	30.44	30.44	-1.42%	2,225
Oct 30, 2026	30.30	30.96	29.95	30.88	30.88	4.86%	2,006
Oct 29, 2026	29.88	30.30	29.45	29.45	29.45	-0.61%	33,415
Oct 28, 2026	30.00	30.00	29.63	29.63	29.63	-0.87%	2,979
Oct 27, 2026	30.13	30.20	29.89	29.89	29.89	0.23%	1,230
Oct 26, 2026	30.50	30.93	29.82	29.82	29.82	-3.53%	5,227
Oct 23, 2026	31.32	31.45	30.84	30.91	30.91	0.72%	6,401
Oct 22, 2026	29.14	30.69	29.14	30.69	30.69	4.92%	1,847
Oct 21, 2026	29.60	29.73	29.25	29.25	29.25	-1.52%	2,331
Oct 20, 2026	29.15	29.70	29.12	29.70	29.70	1.85%	734
Oct 19, 2026	29.41	29.42	28.98	29.16	29.16	-0.65%	2,502
Oct 16, 2026	29.33	29.45	29.25	29.35	29.35	-1.91%	978
Oct 15, 2026	28.95	30.14	28.90	29.92	29.92	3.21%	1,992
Oct 14, 2026	28.40	28.99	28.40	28.99	28.99	1.54%	2,122
Oct 13, 2026	28.83	29.05	28.55	28.55	28.55	-0.12%	6,806
Oct 12, 2026	28.99	29.43	28.89	29.13	28.58	1.18%	3,096
Oct 9, 2026	28.78	28.98	28.60	28.79	28.25	0.91%	5,958
Oct 8, 2026	28.60	28.60	28.29	28.53	28.00	-0.21%	3,265
Oct 7, 2026	28.79	28.94	28.51	28.59	28.05	0.18%	955
Oct 6, 2026	28.28	28.56	28.20	28.54	28.00	1.46%	2,722
Oct 5, 2026	28.67	28.67	27.96	28.13	27.60	-0.67%	9,798
Oct 2, 2026	28.32	28.51	28.05	28.32	27.79	1.32%	8,367
Oct 1, 2026	28.81	28.81	27.85	27.95	27.43	-3.32%	14,541
Sep 30, 2026	29.83	30.08	28.91	28.91	28.37	-2.43%	2,781
Sep 29, 2026	29.77	29.92	29.40	29.63	29.07	-0.40%	4,208
Sep 28, 2026	29.60	29.86	29.30	29.75	29.19	-0.47%	16,137
Sep 25, 2026	30.85	30.85	29.89	29.89	29.33	-3.58%	8,055
Sep 24, 2026	31.49	31.69	31.00	31.00	30.42	0.49%	3,341
Sep 23, 2026	31.09	31.47	30.42	30.85	30.27	-1.34%	7,980
Sep 22, 2026	30.86	31.42	30.86	31.27	30.68	-0.45%	1,580
Sep 21, 2026	31.62	31.81	31.40	31.41	30.82	-2.06%	678
Sep 18, 2026	31.97	32.09	31.81	32.07	31.47	0.66%	2,256
Sep 17, 2026	32.00	32.27	31.84	31.86	31.26	-0.50%	377
Sep 16, 2026	31.47	32.30	31.47	32.02	31.42	2.07%	2,384
Sep 15, 2026	31.78	31.98	31.13	31.37	30.78	-1.23%	1,421
Sep 14, 2026	31.07	32.06	31.07	31.76	31.16	3.12%	1,125
Sep 11, 2026	31.08	31.22	30.76	30.80	30.22	-1.03%	5,357
Sep 10, 2026	31.98	32.20	31.00	31.12	30.54	-2.69%	3,386
Sep 9, 2026	32.14	32.43	31.98	31.98	31.38	-0.50%	502
Sep 8, 2026	32.92	33.31	31.50	32.14	31.54	-3.19%	5,602
Sep 7, 2026	33.47	33.47	32.82	33.20	32.58	0.06%	2,892
Sep 4, 2026	33.90	33.90	33.18	33.18	32.56	-0.63%	2,284