FRA:GRU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.03	2.09	2.03	2.07	-	0.15%	42,829
Jun 1, 2026	2.10	2.10	2.07	2.07	2.07	0.24%	3,634
May 29, 2026	2.03	2.07	2.03	2.06	2.06	-0.39%	14,342
May 28, 2026	2.05	2.09	2.05	2.07	2.07	-1.87%	54,500
May 27, 2026	2.09	2.11	2.07	2.11	2.11	-0.47%	31,730
May 26, 2026	2.11	2.12	2.11	2.12	2.12	-0.05%	59,838
May 25, 2026	2.12	2.13	2.12	2.12	2.12	-1.28%	5,230
May 22, 2026	2.13	2.15	2.13	2.15	2.15	0.80%	20,146
May 21, 2026	2.13	2.15	2.13	2.13	2.13	-2.69%	14,475
May 20, 2026	2.18	2.20	2.18	2.19	2.19	0.48%	9,554
May 19, 2026	2.19	2.23	2.18	2.18	2.18	-2.42%	45,295
May 18, 2026	2.25	2.27	2.23	2.23	2.23	-6.94%	57,375
May 15, 2026	2.35	2.40	2.35	2.40	2.40	2.65%	99,180
May 14, 2026	2.30	2.34	2.30	2.34	2.34	-1.62%	1,775
May 13, 2026	2.33	2.38	2.31	2.38	2.38	-1.88%	5,907
May 12, 2026	2.46	2.46	2.41	2.42	2.42	-1.12%	25,240
May 11, 2026	2.47	2.47	2.43	2.45	2.45	-1.71%	19,738
May 8, 2026	2.47	2.49	2.47	2.49	2.49	2.30%	4,610
May 7, 2026	2.43	2.46	2.43	2.44	2.44	-1.18%	8,700
May 6, 2026	2.42	2.47	2.42	2.47	2.47	-0.74%	47,900
May 5, 2026	2.48	2.51	2.48	2.48	2.48	-1.23%	24,599
May 4, 2026	2.50	2.52	2.48	2.52	2.51	0.98%	25,540
Apr 30, 2026	2.48	2.50	2.48	2.49	2.49	2.55%	15,726
Apr 29, 2026	2.46	2.48	2.42	2.43	2.43	2.53%	13,603
Apr 28, 2026	2.38	2.38	2.36	2.37	2.37	-2.75%	28,200
Apr 27, 2026	2.50	2.50	2.42	2.44	2.44	-2.70%	96,008
Apr 24, 2026	2.53	2.54	2.47	2.50	2.50	-3.66%	57,570
Apr 23, 2026	2.61	2.61	2.57	2.60	2.60	-3.80%	6,485
Apr 22, 2026	2.68	2.70	2.68	2.70	2.70	1.91%	8,724
Apr 21, 2026	2.65	2.65	2.61	2.65	2.65	2.06%	6,924
Apr 20, 2026	2.63	2.63	2.59	2.60	2.60	-3.31%	16,507
Apr 17, 2026	2.62	2.69	2.62	2.69	2.69	0.34%	33,960
Apr 16, 2026	2.65	2.68	2.65	2.68	2.68	3.16%	19,197
Apr 15, 2026	2.61	2.61	2.51	2.59	2.59	-2.79%	153,592
Apr 14, 2026	2.69	2.70	2.65	2.67	2.67	-1.17%	65,888
Apr 13, 2026	2.73	2.73	2.70	2.70	2.70	-1.10%	29,381
Apr 10, 2026	2.68	2.73	2.68	2.73	2.73	1.64%	152,799
Apr 9, 2026	2.65	2.69	2.64	2.69	2.69	3.39%	98,206
Apr 8, 2026	2.59	2.60	2.59	2.60	2.60	1.86%	39,681
Apr 7, 2026	2.60	2.62	2.55	2.55	2.55	-1.90%	65,857
Apr 2, 2026	2.55	2.65	2.55	2.60	2.60	8.33%	261,532
Apr 1, 2026	2.39	2.43	2.38	2.40	2.40	3.49%	185,051
Mar 31, 2026	2.34	2.34	2.30	2.32	2.32	0.43%	40,827
Mar 30, 2026	2.31	2.34	2.31	2.31	2.31	2.17%	72,128
Mar 27, 2026	2.30	2.30	2.26	2.26	2.26	-0.83%	42,423
Mar 26, 2026	2.26	2.28	2.26	2.28	2.28	-1.94%	15,178
Mar 25, 2026	2.32	2.32	2.30	2.32	2.32	2.51%	47,425
Mar 24, 2026	2.28	2.31	2.24	2.27	2.27	2.35%	79,681
Mar 23, 2026	2.19	2.22	2.10	2.22	2.22	7.47%	287,440
Mar 20, 2026	2.14	2.15	2.06	2.06	2.06	3.54%	338,776