FRA:GRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	30.02	30.41	30.02	30.29	30.29	1.27%	724
Apr 22, 2026	29.94	30.11	29.91	29.91	29.91	-0.27%	1,278
Apr 21, 2026	30.02	30.02	29.80	29.99	29.99	0.30%	1,730
Apr 20, 2026	30.26	30.26	29.90	29.90	29.90	-0.93%	2,477
Apr 17, 2026	30.06	30.18	29.90	30.18	30.18	0.67%	5,060
Apr 16, 2026	29.26	29.98	29.20	29.98	29.98	1.94%	2,435
Apr 15, 2026	29.44	29.60	29.12	29.41	29.41	-0.10%	8,075
Apr 14, 2026	29.44	29.53	29.29	29.44	29.44	0.41%	1,811
Apr 13, 2026	30.58	30.58	29.19	29.32	29.32	-4.12%	3,857
Apr 10, 2026	30.98	31.19	30.58	30.58	30.58	-2.52%	547
Apr 9, 2026	31.43	31.57	30.95	31.37	30.85	-	2,827
Apr 8, 2026	31.99	32.29	31.37	31.37	30.85	-2.12%	1,052
Apr 7, 2026	32.77	32.87	32.05	32.05	31.52	-0.36%	4,673
Apr 2, 2026	32.23	32.39	32.17	32.17	31.63	0.52%	115
Apr 1, 2026	32.19	32.22	31.64	32.00	31.47	-0.26%	2,124
Mar 31, 2026	32.48	32.56	32.00	32.09	31.55	-0.12%	479
Mar 30, 2026	31.76	32.28	31.76	32.13	31.59	1.31%	7,447
Mar 27, 2026	31.33	31.90	31.29	31.71	31.18	1.28%	1,070
Mar 26, 2026	31.21	31.40	31.14	31.31	30.79	1.18%	1,183
Mar 25, 2026	32.06	32.06	30.95	30.95	30.43	-3.22%	3,708
Mar 24, 2026	32.19	32.42	31.98	31.98	31.44	-0.94%	1,026
Mar 23, 2026	32.02	32.47	31.94	32.28	31.74	-0.71%	2,531
Mar 20, 2026	32.48	32.73	32.38	32.51	31.97	0.63%	5,627
Mar 19, 2026	33.08	33.12	32.21	32.31	31.77	-2.00%	1,789
Mar 18, 2026	33.87	33.89	32.79	32.97	32.42	-2.44%	3,239
Mar 17, 2026	34.05	34.18	33.61	33.79	33.23	-0.47%	1,254
Mar 16, 2026	34.51	34.87	33.73	33.95	33.39	-1.94%	4,517
Mar 13, 2026	34.35	35.15	34.35	34.62	34.04	0.84%	9,142
Mar 12, 2026	35.62	35.62	34.26	34.33	33.76	-2.79%	5,084
Mar 11, 2026	36.44	36.55	35.32	35.32	34.73	-4.05%	1,121
Mar 10, 2026	37.49	37.49	36.80	36.81	36.19	-2.50%	547
Mar 9, 2026	38.08	38.31	37.62	37.75	37.12	0.28%	1,050
Mar 6, 2026	37.47	37.72	37.47	37.65	37.02	-0.19%	1,250
Mar 5, 2026	37.64	37.72	37.44	37.72	37.09	-0.21%	160
Mar 4, 2026	38.25	38.61	37.52	37.80	37.17	-2.60%	648
Mar 3, 2026	38.86	38.89	38.81	38.81	38.16	0.53%	290
Mar 2, 2026	38.55	38.61	38.55	38.60	37.96	0.80%	200
Feb 27, 2026	38.10	38.42	38.03	38.30	37.66	1.24%	1,225
Feb 26, 2026	37.62	38.11	37.62	37.83	37.20	1.31%	2,172
Feb 25, 2026	38.36	38.66	37.34	37.34	36.71	-2.74%	3,073
Feb 24, 2026	38.37	38.70	38.37	38.39	37.75	0.52%	2,340
Feb 23, 2026	37.88	38.19	37.60	38.19	37.55	0.14%	1,645
Feb 20, 2026	38.04	38.29	38.04	38.13	37.50	-0.13%	1,159
Feb 19, 2026	38.38	38.80	38.18	38.18	37.55	-0.74%	325
Feb 18, 2026	37.99	38.47	37.47	38.47	37.83	1.17%	2,812
Feb 17, 2026	40.70	40.97	37.91	38.02	37.39	-7.16%	2,227
Feb 16, 2026	40.82	41.10	40.71	40.95	40.27	0.78%	1,600
Feb 13, 2026	40.90	41.04	40.32	40.64	39.96	-0.45%	2,215
Feb 12, 2026	41.24	41.36	40.82	40.82	40.14	0.11%	425
Feb 11, 2026	40.76	40.91	40.69	40.78	40.10	-0.32%	242