FRA:GRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.39	28.41	27.95	28.20	-	-0.49%	5,606
Jun 2, 2026	28.85	29.00	28.10	28.34	28.34	-2.44%	5,064
Jun 1, 2026	29.12	29.30	28.96	29.05	29.05	-0.41%	1,370
May 29, 2026	29.12	29.22	28.91	29.17	29.17	-0.31%	2,110
May 28, 2026	29.01	29.26	28.83	29.26	29.26	0.65%	9,080
May 27, 2026	28.65	29.21	28.58	29.07	29.07	1.75%	1,066
May 26, 2026	28.93	29.02	28.57	28.57	28.57	-2.19%	336
May 25, 2026	28.88	29.24	28.88	29.21	29.21	1.18%	375
May 22, 2026	28.79	28.95	28.72	28.87	28.87	0.14%	512
May 21, 2026	28.93	29.10	28.30	28.83	28.83	-0.45%	1,127
May 20, 2026	29.06	29.33	28.50	28.96	28.96	-1.46%	2,572
May 19, 2026	28.66	29.39	28.60	29.39	29.39	2.91%	3,728
May 18, 2026	28.46	28.56	28.29	28.56	28.56	0.18%	13,366
May 15, 2026	28.52	28.64	28.50	28.51	28.51	-1.08%	595
May 14, 2026	28.58	28.82	28.58	28.82	28.82	0.52%	314
May 13, 2026	29.26	29.26	28.67	28.67	28.67	-2.68%	2,572
May 12, 2026	28.86	29.46	28.82	29.46	29.46	3.55%	1,049
May 11, 2026	29.48	29.62	28.45	28.45	28.45	-4.91%	2,067
May 8, 2026	30.59	30.59	29.92	29.92	29.92	-1.90%	677
May 7, 2026	29.85	30.50	29.85	30.50	30.50	1.67%	5,710
May 6, 2026	29.49	30.00	29.49	30.00	30.00	2.28%	1,552
May 5, 2026	29.48	29.66	29.10	29.33	29.33	-0.27%	763
May 4, 2026	29.56	29.87	29.41	29.41	29.41	-1.67%	2,311
Apr 30, 2026	29.45	29.92	29.39	29.91	29.91	2.08%	1,935
Apr 29, 2026	29.56	29.80	29.24	29.30	29.30	-0.68%	2,645
Apr 28, 2026	29.71	29.89	29.50	29.50	29.50	-	468
Apr 27, 2026	29.93	29.98	29.50	29.50	29.50	-2.61%	1,347
Apr 24, 2026	30.28	30.43	30.28	30.29	30.29	-	354
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	-0.87%	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