FRA:GRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	33.34	33.39	32.71	32.79	-	-1.12%	4,898
Jul 17, 2026	34.05	34.51	33.16	33.16	33.16	-1.75%	759
Jul 16, 2026	32.43	34.18	32.43	33.75	33.75	3.31%	4,165
Jul 15, 2026	31.75	32.67	31.75	32.67	32.67	3.91%	1,166
Jul 14, 2026	32.11	32.20	31.44	31.44	31.44	-2.39%	390
Jul 13, 2026	31.65	32.21	31.65	32.21	32.21	1.99%	246
Jul 10, 2026	31.01	31.58	31.01	31.58	31.58	1.46%	80
Jul 9, 2026	31.95	32.11	31.17	31.66	31.13	-1.34%	3,862
Jul 8, 2026	32.55	32.76	32.07	32.09	31.55	-1.93%	1,180
Jul 7, 2026	31.63	32.72	31.63	32.72	32.17	4.24%	1,730
Jul 6, 2026	33.12	33.12	31.39	31.39	30.86	-5.79%	1,456
Jul 3, 2026	32.94	33.32	32.79	33.32	32.76	1.37%	3,757
Jul 2, 2026	32.94	33.15	32.82	32.87	32.32	0.09%	630
Jul 1, 2026	30.55	33.14	30.55	32.84	32.29	7.15%	1,439
Jun 30, 2026	31.83	32.22	30.65	30.65	30.13	-4.07%	2,023
Jun 29, 2026	31.73	31.95	31.61	31.95	31.41	1.11%	668
Jun 26, 2026	31.21	31.60	31.16	31.60	31.07	1.77%	1,915
Jun 25, 2026	30.43	31.15	30.43	31.05	30.53	0.58%	539
Jun 24, 2026	29.91	30.87	29.91	30.87	30.35	1.58%	315
Jun 23, 2026	29.11	30.39	29.11	30.39	29.88	3.05%	3,282
Jun 22, 2026	29.30	29.50	29.11	29.49	28.99	0.61%	4,062
Jun 19, 2026	29.32	29.35	29.31	29.31	28.82	0.55%	354
Jun 18, 2026	29.06	29.15	29.05	29.15	28.66	-1.52%	771
Jun 17, 2026	29.70	29.70	29.57	29.60	29.10	-0.24%	44
Jun 16, 2026	29.56	30.07	29.56	29.67	29.17	-0.17%	520
Jun 15, 2026	29.91	29.91	29.59	29.72	29.22	0.47%	1,931
Jun 12, 2026	29.13	29.58	29.13	29.58	29.08	1.02%	301
Jun 11, 2026	29.28	29.37	29.25	29.28	28.79	-1.18%	480
Jun 10, 2026	29.31	29.63	29.31	29.63	29.13	0.85%	254
Jun 9, 2026	28.62	29.38	28.62	29.38	28.88	1.94%	136
Jun 8, 2026	28.92	28.92	28.40	28.82	28.33	3.97%	270
Jun 5, 2026	27.86	27.86	27.66	27.72	27.25	0.65%	301
Jun 4, 2026	27.63	28.03	27.54	27.54	27.08	0.15%	5,403
Jun 3, 2026	28.58	28.58	27.50	27.50	27.04	-2.96%	1,034
Jun 2, 2026	28.85	29.00	28.10	28.34	27.86	-2.44%	5,064
Jun 1, 2026	29.12	29.30	28.96	29.05	28.56	-0.41%	1,370
May 29, 2026	29.12	29.22	28.91	29.17	28.68	-0.31%	2,110
May 28, 2026	29.01	29.26	28.83	29.26	28.77	0.65%	9,080
May 27, 2026	28.65	29.21	28.58	29.07	28.58	1.75%	1,066
May 26, 2026	28.93	29.02	28.57	28.57	28.09	-2.19%	336
May 25, 2026	28.88	29.24	28.88	29.21	28.72	1.18%	375
May 22, 2026	28.79	28.95	28.72	28.87	28.38	0.14%	512
May 21, 2026	28.93	29.10	28.30	28.83	28.34	-0.45%	1,127
May 20, 2026	29.06	29.33	28.50	28.96	28.47	-1.46%	2,572
May 19, 2026	28.66	29.39	28.60	29.39	28.89	2.91%	3,728
May 18, 2026	28.46	28.56	28.29	28.56	28.08	0.18%	13,366
May 15, 2026	28.52	28.64	28.50	28.51	28.03	-1.08%	595
May 14, 2026	28.58	28.82	28.58	28.82	28.33	0.52%	314
May 13, 2026	29.26	29.26	28.67	28.67	28.19	-2.68%	2,572
May 12, 2026	28.86	29.46	28.82	29.46	28.96	3.55%	1,049