FRA:GRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.01	32.07	31.87	32.05	32.05	-0.47%	825
Sep 17, 2026	32.03	32.20	32.03	32.20	32.20	0.25%	25
Sep 16, 2026	31.66	32.12	31.66	32.12	32.12	2.26%	200
Sep 15, 2026	31.51	31.81	31.35	31.41	31.41	-0.70%	877
Sep 14, 2026	31.03	31.63	31.03	31.63	31.63	1.15%	2,760
Sep 11, 2026	30.96	31.27	30.96	31.27	31.27	-2.37%	12
Sep 10, 2026	31.81	32.03	31.81	32.03	32.03	-0.87%	51
Sep 9, 2026	32.30	32.47	32.28	32.31	32.31	2.57%	429
Sep 8, 2026	32.90	33.01	31.50	31.50	31.50	-5.21%	1,747
Sep 7, 2026	32.90	33.23	32.90	33.23	33.23	-2.06%	85
Sep 4, 2026	33.75	33.93	33.69	33.93	33.93	0.59%	468
Sep 3, 2026	35.00	35.00	33.43	33.73	33.73	-4.99%	597
Sep 2, 2026	35.25	35.50	35.25	35.50	35.50	-0.03%	90
Sep 1, 2026	35.42	35.75	35.42	35.51	35.51	-0.73%	1,221
Aug 31, 2026	35.67	36.00	35.47	35.77	35.77	0.28%	997
Aug 28, 2026	34.68	35.67	34.68	35.67	35.67	2.80%	953
Aug 27, 2026	34.33	34.70	34.10	34.70	34.70	1.37%	140
Aug 26, 2026	33.92	34.23	33.92	34.23	34.23	-0.67%	80
Aug 25, 2026	35.20	35.20	34.46	34.46	34.46	-1.37%	622
Aug 24, 2026	34.14	34.94	34.14	34.94	34.94	3.71%	728
Aug 21, 2026	33.78	33.78	33.69	33.69	33.69	-1.12%	5
Aug 20, 2026	34.00	34.31	33.70	34.07	34.07	3.56%	11,875
Aug 19, 2026	32.90	32.90	32.90	32.90	32.90	-0.72%	-
Aug 18, 2026	32.78	33.17	32.78	33.14	33.14	-0.87%	1,650
Aug 17, 2026	33.91	33.91	33.43	33.43	33.43	-0.86%	916
Aug 14, 2026	33.48	33.74	33.48	33.72	33.72	0.60%	1,457
Aug 13, 2026	33.09	33.52	33.00	33.52	33.52	1.58%	194
Aug 12, 2026	32.79	33.00	32.48	33.00	33.00	2.84%	1,310
Aug 11, 2026	32.14	32.19	32.09	32.09	32.09	-0.16%	761
Aug 10, 2026	31.85	32.14	31.85	32.14	32.14	2.98%	1,390
Aug 7, 2026	31.11	31.41	31.11	31.21	31.21	0.06%	2,849
Aug 6, 2026	31.08	31.39	31.08	31.19	31.19	1.13%	1,198
Aug 5, 2026	31.35	31.45	30.84	30.84	30.84	-0.45%	904
Aug 4, 2026	31.23	31.40	30.98	30.98	30.98	-0.83%	1,133
Aug 3, 2026	31.27	32.02	31.19	31.24	31.24	-0.06%	1,702
Jul 31, 2026	31.67	31.75	31.26	31.26	31.26	-0.38%	1,244
Jul 30, 2026	32.90	32.90	31.38	31.38	31.38	-6.33%	1,778
Jul 29, 2026	33.05	33.50	33.05	33.50	33.50	2.98%	35
Jul 28, 2026	32.30	32.53	32.30	32.53	32.53	0.81%	65
Jul 27, 2026	31.64	32.27	31.43	32.27	32.27	2.22%	572
Jul 24, 2026	31.18	31.57	31.18	31.57	31.57	0.35%	200
Jul 23, 2026	32.27	32.27	31.46	31.46	31.46	-3.73%	983
Jul 22, 2026	32.53	32.73	32.53	32.68	32.68	0.37%	265
Jul 21, 2026	32.78	33.01	32.56	32.56	32.56	-0.91%	150
Jul 20, 2026	33.05	33.32	32.86	32.86	32.86	-0.90%	630
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