ETR:GRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.36	34.61	34.25	34.61	-	1.47%	961
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
Jul 10, 2026	30.92	31.69	30.91	31.56	31.56	2.21%	4,024
Jul 9, 2026	32.00	32.10	31.23	31.41	30.88	-1.91%	1,543
Jul 8, 2026	32.49	32.88	32.00	32.02	31.48	-1.33%	5,445
Jul 7, 2026	31.80	32.77	31.78	32.45	31.90	3.28%	9,141
Jul 6, 2026	33.30	33.30	31.42	31.42	30.89	-4.64%	17,318
Jul 3, 2026	32.71	33.25	32.38	32.95	32.39	1.92%	6,459
Jul 2, 2026	32.92	33.28	32.33	32.33	31.78	-1.22%	6,816
Jul 1, 2026	30.96	33.38	30.70	32.73	32.17	5.28%	23,022
Jun 30, 2026	32.07	32.40	30.95	31.09	30.56	-1.99%	20,943
Jun 29, 2026	31.82	32.00	31.50	31.72	31.18	-0.44%	22,591
Jun 26, 2026	31.28	31.96	31.10	31.86	31.32	2.48%	4,345
Jun 25, 2026	30.65	31.28	30.34	31.09	30.56	0.58%	18,205
Jun 24, 2026	30.25	30.91	30.25	30.91	30.38	1.71%	6,085
Jun 23, 2026	29.57	30.58	29.45	30.39	29.87	2.84%	11,775
Jun 22, 2026	29.33	29.64	29.09	29.55	29.05	0.92%	2,884
Jun 19, 2026	29.10	29.31	29.10	29.28	28.78	-	491
Jun 18, 2026	29.00	29.31	28.88	29.28	28.78	0.48%	6,266
Jun 17, 2026	29.58	29.74	29.14	29.14	28.64	-1.75%	5,463
Jun 16, 2026	29.71	30.07	29.57	29.66	29.16	-0.10%	8,631