ETR:GRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	29.90	29.96	29.57	29.69	29.19	0.54%	10,947
Jun 12, 2026	29.31	29.67	29.22	29.53	29.03	0.61%	2,145
Jun 11, 2026	29.34	29.50	29.20	29.35	28.85	-1.01%	7,534
Jun 10, 2026	29.15	29.65	29.15	29.65	29.15	1.51%	4,274
Jun 9, 2026	28.65	29.21	28.39	29.21	28.71	1.07%	12,162
Jun 8, 2026	28.95	29.00	28.25	28.90	28.41	2.08%	12,884
Jun 5, 2026	27.83	28.54	27.65	28.31	27.83	2.72%	5,919
Jun 4, 2026	27.84	28.39	27.56	27.56	27.09	-2.27%	47,215
Jun 3, 2026	28.39	28.41	27.95	28.20	27.72	0.28%	10,512
Jun 2, 2026	29.02	29.11	28.09	28.12	27.64	-2.90%	8,389
Jun 1, 2026	29.10	29.40	28.91	28.96	28.47	-0.48%	8,921
May 29, 2026	29.15	29.19	28.71	29.10	28.61	-0.14%	5,891
May 28, 2026	29.10	29.17	28.79	29.14	28.64	0.03%	10,670
May 27, 2026	28.50	29.25	28.50	29.13	28.64	1.22%	15,781
May 26, 2026	29.00	29.10	28.77	28.78	28.29	-2.14%	4,689
May 25, 2026	29.47	29.47	29.12	29.41	28.91	1.66%	2,971
May 22, 2026	28.99	29.12	28.78	28.93	28.44	1.22%	13,756
May 21, 2026	29.07	29.09	28.36	28.58	28.09	-1.24%	6,495
May 20, 2026	29.15	29.35	28.50	28.94	28.45	-1.60%	8,626
May 19, 2026	28.82	29.78	28.72	29.41	28.91	3.19%	14,227
May 18, 2026	28.36	28.76	28.24	28.50	28.02	0.32%	17,041
May 15, 2026	28.63	28.80	28.41	28.41	27.93	-1.73%	9,785
May 14, 2026	28.66	29.04	28.62	28.91	28.42	0.63%	5,606
May 13, 2026	29.15	29.23	28.73	28.73	28.24	-1.81%	7,875
May 12, 2026	28.91	29.30	28.78	29.26	28.76	2.27%	7,985
May 11, 2026	29.57	29.61	28.61	28.61	28.12	-3.51%	13,530
May 8, 2026	30.49	30.49	29.62	29.65	29.15	-0.57%	8,271
May 7, 2026	30.03	30.05	29.43	29.82	29.31	0.27%	6,148
May 6, 2026	29.53	29.77	29.37	29.74	29.23	1.92%	7,879
May 5, 2026	29.63	29.66	28.74	29.18	28.68	-1.25%	8,079