FRA:GRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.33	31.90	31.29	31.71	31.71	1.28%	1,070
Mar 26, 2026	31.21	31.40	31.14	31.31	31.31	1.18%	1,183
Mar 25, 2026	32.06	32.06	30.95	30.95	30.95	-3.22%	3,708
Mar 24, 2026	32.19	32.42	31.98	31.98	31.98	-0.94%	1,026
Mar 23, 2026	32.02	32.47	31.94	32.28	32.28	-0.71%	2,531
Mar 20, 2026	32.48	32.73	32.38	32.51	32.51	0.63%	5,627
Mar 19, 2026	33.08	33.12	32.21	32.31	32.31	-2.00%	1,789
Mar 18, 2026	33.87	33.89	32.79	32.97	32.97	-2.44%	3,239
Mar 17, 2026	34.05	34.18	33.61	33.79	33.79	-0.47%	1,254
Mar 16, 2026	34.51	34.87	33.73	33.95	33.95	-1.94%	4,517
Mar 13, 2026	34.35	35.15	34.35	34.62	34.62	0.84%	9,142
Mar 12, 2026	35.62	35.62	34.26	34.33	34.33	-2.79%	5,084
Mar 11, 2026	36.44	36.55	35.32	35.32	35.32	-4.05%	1,121
Mar 10, 2026	37.49	37.49	36.80	36.81	36.81	-2.50%	547
Mar 9, 2026	38.08	38.31	37.62	37.75	37.75	0.28%	1,050
Mar 6, 2026	37.47	37.72	37.47	37.65	37.65	-0.19%	1,250
Mar 5, 2026	37.64	37.72	37.44	37.72	37.72	-0.21%	160
Mar 4, 2026	38.25	38.61	37.52	37.80	37.80	-2.60%	648
Mar 3, 2026	38.86	38.89	38.81	38.81	38.81	0.53%	290
Mar 2, 2026	38.55	38.61	38.55	38.60	38.60	0.80%	200
Feb 27, 2026	38.10	38.42	38.03	38.30	38.30	1.24%	1,225
Feb 26, 2026	37.62	38.11	37.62	37.83	37.83	1.31%	2,172
Feb 25, 2026	38.36	38.66	37.34	37.34	37.34	-2.74%	3,073
Feb 24, 2026	38.37	38.70	38.37	38.39	38.39	0.52%	2,340
Feb 23, 2026	37.88	38.19	37.60	38.19	38.19	0.14%	1,645
Feb 20, 2026	38.04	38.29	38.04	38.13	38.13	-0.13%	1,159
Feb 19, 2026	38.38	38.80	38.18	38.18	38.18	-0.74%	325
Feb 18, 2026	37.99	38.47	37.47	38.47	38.47	1.17%	2,812
Feb 17, 2026	40.70	40.97	37.91	38.02	38.02	-7.16%	2,227
Feb 16, 2026	40.82	41.10	40.71	40.95	40.95	0.78%	1,600
Feb 13, 2026	40.90	41.04	40.32	40.64	40.64	-0.45%	2,215
Feb 12, 2026	41.24	41.36	40.82	40.82	40.82	0.11%	425
Feb 11, 2026	40.76	40.91	40.69	40.78	40.78	-0.32%	242
Feb 10, 2026	40.34	40.97	40.28	40.91	40.91	1.92%	635
Feb 9, 2026	40.59	40.65	39.89	40.14	40.14	-0.74%	1,112
Feb 6, 2026	40.95	41.03	40.44	40.44	40.44	-2.21%	1,125
Feb 5, 2026	41.00	41.35	41.00	41.35	41.35	1.16%	1,391
Feb 4, 2026	39.22	40.88	39.22	40.88	40.88	4.31%	1,228
Feb 3, 2026	38.54	39.19	38.48	39.19	39.19	2.11%	920
Feb 2, 2026	39.20	39.46	38.38	38.38	38.38	0.99%	650
Jan 30, 2026	37.17	38.00	37.17	38.00	38.00	1.41%	1,675
Jan 29, 2026	36.95	37.47	36.95	37.47	37.47	0.32%	3,349
Jan 28, 2026	37.15	37.42	37.15	37.35	37.35	-0.60%	1,850
Jan 27, 2026	37.50	37.64	37.45	37.58	37.58	-1.17%	988
Jan 26, 2026	38.02	38.02	38.02	38.02	38.02	0.56%	1,020
Jan 23, 2026	37.85	38.12	37.77	37.81	37.81	-0.46%	4,315
Jan 22, 2026	37.58	37.99	37.43	37.99	37.99	1.59%	843
Jan 21, 2026	37.86	38.10	37.28	37.39	37.39	-1.75%	2,028
Jan 20, 2026	38.28	38.28	37.48	38.06	38.06	-2.06%	2,193
Jan 19, 2026	38.28	38.86	38.28	38.86	38.86	0.80%	3,789