ETR:GRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.02	29.11	28.09	28.12	-	-2.90%	8,389
Jun 1, 2026	29.10	29.40	28.91	28.96	28.96	-0.48%	8,921
May 29, 2026	29.15	29.19	28.71	29.10	29.10	-0.14%	5,891
May 28, 2026	29.10	29.17	28.79	29.14	29.14	0.03%	10,670
May 27, 2026	28.50	29.25	28.50	29.13	29.13	1.22%	15,781
May 26, 2026	29.00	29.10	28.77	28.78	28.78	-2.14%	4,689
May 25, 2026	29.47	29.47	29.12	29.41	29.41	1.66%	2,971
May 22, 2026	28.99	29.12	28.78	28.93	28.93	1.22%	13,756
May 21, 2026	29.07	29.09	28.36	28.58	28.58	-1.24%	6,495
May 20, 2026	29.15	29.35	28.50	28.94	28.94	-1.60%	8,626
May 19, 2026	28.82	29.78	28.72	29.41	29.41	3.19%	14,227
May 18, 2026	28.36	28.76	28.24	28.50	28.50	0.32%	17,041
May 15, 2026	28.63	28.80	28.41	28.41	28.41	-1.73%	9,785
May 14, 2026	28.66	29.04	28.62	28.91	28.91	0.63%	5,606
May 13, 2026	29.15	29.23	28.73	28.73	28.73	-1.81%	7,875
May 12, 2026	28.91	29.30	28.78	29.26	29.26	2.27%	7,985
May 11, 2026	29.57	29.61	28.61	28.61	28.61	-3.51%	13,530
May 8, 2026	30.49	30.49	29.62	29.65	29.65	-0.57%	8,271
May 7, 2026	30.03	30.05	29.43	29.82	29.82	0.27%	6,148
May 6, 2026	29.53	29.77	29.37	29.74	29.74	1.92%	7,879
May 5, 2026	29.63	29.66	28.74	29.18	29.18	-1.25%	8,079
May 4, 2026	29.88	29.89	29.40	29.55	29.55	-1.01%	10,122
Apr 30, 2026	29.55	30.13	29.38	29.85	29.85	1.98%	6,198
Apr 29, 2026	29.71	29.88	29.20	29.27	29.27	-1.58%	8,217
Apr 28, 2026	29.75	30.25	29.62	29.74	29.74	0.41%	4,265
Apr 27, 2026	29.81	30.07	29.58	29.62	29.62	-1.13%	5,299
Apr 24, 2026	30.60	30.60	29.96	29.96	29.96	-0.56%	5,573
Apr 23, 2026	30.04	30.32	29.96	30.13	30.13	0.27%	8,497
Apr 22, 2026	30.01	30.22	29.79	30.05	30.05	0.47%	6,551
Apr 21, 2026	30.10	30.24	29.84	29.91	29.91	-0.27%	4,650
Apr 20, 2026	30.18	30.24	29.84	29.99	29.99	-0.63%	6,667
Apr 17, 2026	30.11	30.24	29.80	30.18	30.18	1.24%	8,091
Apr 16, 2026	29.45	29.84	29.27	29.81	29.81	1.57%	4,767
Apr 15, 2026	29.58	29.68	29.02	29.35	29.35	0.86%	22,708
Apr 14, 2026	29.46	29.47	29.05	29.10	29.10	-0.31%	37,773
Apr 13, 2026	30.66	30.80	29.19	29.19	29.19	-4.61%	12,044
Apr 10, 2026	31.11	31.20	30.60	30.60	30.60	-0.71%	8,247
Apr 9, 2026	31.00	31.60	30.99	31.34	30.82	0.16%	8,670
Apr 8, 2026	32.60	32.64	31.20	31.29	30.77	-2.31%	12,945
Apr 7, 2026	32.99	33.00	32.00	32.03	31.50	-0.81%	5,803
Apr 2, 2026	32.53	32.53	32.08	32.29	31.75	0.75%	2,677
Apr 1, 2026	32.27	32.27	31.54	32.05	31.52	-0.48%	7,776
Mar 31, 2026	32.42	32.66	32.07	32.21	31.67	-0.06%	9,740
Mar 30, 2026	31.70	32.40	31.70	32.23	31.69	0.92%	16,694
Mar 27, 2026	31.31	31.95	31.25	31.93	31.40	1.79%	2,977
Mar 26, 2026	31.37	31.61	31.12	31.37	30.85	1.34%	3,711
Mar 25, 2026	31.80	32.00	30.85	30.96	30.44	-3.73%	8,789
Mar 24, 2026	32.46	32.46	32.00	32.16	31.62	0.03%	5,452
Mar 23, 2026	32.34	32.41	31.88	32.15	31.61	-1.11%	5,553
Mar 20, 2026	32.70	32.76	32.37	32.51	31.96	-0.28%	3,215