FRA:GRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	31.18	31.28	31.18	31.28	31.28	6.50%	45
Oct 22, 2026	29.29	29.37	29.29	29.37	29.37	-0.37%	198
Oct 21, 2026	29.89	29.89	29.48	29.48	29.48	1.38%	1,165
Oct 20, 2026	29.08	29.08	29.08	29.08	29.08	-0.62%	-
Oct 19, 2026	29.60	29.62	29.00	29.26	29.26	-0.27%	2,132
Oct 16, 2026	29.28	29.34	29.27	29.34	29.34	-3.33%	700
Oct 15, 2026	28.63	30.35	28.63	30.35	30.35	5.75%	210
Oct 14, 2026	28.38	28.70	28.38	28.70	28.70	1.06%	100
Oct 13, 2026	28.75	29.03	28.40	28.40	28.40	-0.43%	795
Oct 12, 2026	28.91	29.14	28.90	29.07	28.52	1.50%	555
Oct 9, 2026	29.16	29.16	28.64	28.64	28.10	-1.51%	1,955
Oct 8, 2026	28.35	29.08	28.35	29.08	28.53	1.50%	275
Oct 7, 2026	28.84	29.02	28.65	28.65	28.11	-0.10%	221
Oct 6, 2026	28.26	28.68	28.24	28.68	28.14	1.34%	1,505
Oct 5, 2026	28.56	28.68	28.02	28.30	27.77	-0.35%	651
Oct 2, 2026	28.23	28.40	28.10	28.40	27.87	1.54%	2,614
Oct 1, 2026	28.71	28.71	27.90	27.97	27.44	-1.86%	3,475
Sep 30, 2026	29.71	30.10	28.50	28.50	27.96	-3.94%	1,656
Sep 29, 2026	29.58	29.95	29.56	29.67	29.11	-0.50%	348
Sep 28, 2026	29.58	29.82	29.36	29.82	29.26	0.07%	1,198
Sep 25, 2026	30.68	30.68	29.80	29.80	29.24	-3.40%	1,057
Sep 24, 2026	31.60	31.65	30.85	30.85	30.27	-0.26%	1,188
Sep 23, 2026	30.92	31.33	30.40	30.93	30.35	-0.90%	740
Sep 22, 2026	30.90	31.21	30.90	31.21	30.62	-0.98%	525
Sep 21, 2026	31.80	31.80	31.44	31.52	30.93	-1.65%	2,310
Sep 18, 2026	32.01	32.07	31.87	32.05	31.45	-0.47%	825
Sep 17, 2026	32.03	32.20	32.03	32.20	31.60	0.25%	25
Sep 16, 2026	31.66	32.12	31.66	32.12	31.52	2.26%	200
Sep 15, 2026	31.51	31.81	31.35	31.41	30.82	-0.70%	877
Sep 14, 2026	31.03	31.63	31.03	31.63	31.04	1.15%	2,760
Sep 11, 2026	30.96	31.27	30.96	31.27	30.68	-2.37%	12
Sep 10, 2026	31.81	32.03	31.81	32.03	31.43	-0.87%	51
Sep 9, 2026	32.30	32.47	32.28	32.31	31.70	2.57%	429
Sep 8, 2026	32.90	33.01	31.50	31.50	30.91	-5.21%	1,747
Sep 7, 2026	32.90	33.23	32.90	33.23	32.61	-2.06%	85
Sep 4, 2026	33.75	33.93	33.69	33.93	33.29	0.59%	468
Sep 3, 2026	35.00	35.00	33.43	33.73	33.10	-4.99%	597
Sep 2, 2026	35.25	35.50	35.25	35.50	34.83	-0.03%	90
Sep 1, 2026	35.42	35.75	35.42	35.51	34.84	-0.73%	1,221
Aug 31, 2026	35.67	36.00	35.47	35.77	35.10	0.28%	997
Aug 28, 2026	34.68	35.67	34.68	35.67	35.00	2.80%	953
Aug 27, 2026	34.33	34.70	34.10	34.70	34.05	1.37%	140
Aug 26, 2026	33.92	34.23	33.92	34.23	33.59	-0.67%	80
Aug 25, 2026	35.20	35.20	34.46	34.46	33.81	-1.37%	622
Aug 24, 2026	34.14	34.94	34.14	34.94	34.28	3.71%	728
Aug 21, 2026	33.78	33.78	33.69	33.69	33.06	-1.12%	5
Aug 20, 2026	34.00	34.31	33.70	34.07	33.43	3.56%	11,875
Aug 19, 2026	32.90	32.90	32.90	32.90	32.28	-0.72%	-
Aug 18, 2026	32.78	33.17	32.78	33.14	32.52	-0.87%	1,650
Aug 17, 2026	33.91	33.91	33.43	33.43	32.80	-0.86%	916