FRA:GRU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.61	2.61	2.61	2.61	-	-3.52%	50
Apr 22, 2026	2.68	2.70	2.68	2.70	2.70	1.89%	8,724
Apr 21, 2026	2.65	2.65	2.61	2.65	2.65	2.08%	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	-2.81%	153,592
Apr 14, 2026	2.69	2.70	2.65	2.67	2.67	-1.15%	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	1.84%	39,681
Apr 7, 2026	2.60	2.62	2.55	2.55	2.55	-1.88%	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	3.52%	338,776
Mar 19, 2026	2.03	2.03	1.99	1.99	1.99	0.05%	20,750
Mar 18, 2026	2.01	2.02	1.99	1.99	1.99	-4.56%	26,926
Mar 17, 2026	2.07	2.09	2.05	2.09	2.09	4.83%	142,150
Mar 16, 2026	2.03	2.03	1.97	1.99	1.99	3.00%	56,180
Mar 13, 2026	1.94	1.94	1.93	1.93	1.93	-0.31%	12,200
Mar 12, 2026	1.93	1.95	1.93	1.94	1.94	3.69%	16,560
Mar 11, 2026	1.90	1.92	1.87	1.87	1.87	6.50%	67,732
Mar 10, 2026	1.76	1.76	1.75	1.75	1.75	0.80%	21,000
Mar 9, 2026	1.77	1.77	1.74	1.74	1.74	-2.14%	12,238
Mar 6, 2026	1.75	1.79	1.75	1.78	1.78	6.98%	4,500
Mar 5, 2026	1.68	1.68	1.66	1.66	1.66	-0.72%	12,270
Mar 4, 2026	1.65	1.67	1.64	1.67	1.67	0.78%	87,101
Mar 3, 2026	1.70	1.70	1.66	1.66	1.66	-4.32%	52,373
Mar 2, 2026	1.72	1.74	1.71	1.74	1.74	-1.31%	40,842
Feb 27, 2026	1.75	1.76	1.74	1.76	1.76	-0.06%	16,035
Feb 26, 2026	1.76	1.80	1.76	1.76	1.76	-2.71%	27,991
Feb 25, 2026	1.81	1.82	1.79	1.81	1.81	-0.93%	57,553
Feb 24, 2026	1.81	1.83	1.81	1.83	1.83	-1.19%	11,100
Feb 23, 2026	1.87	1.87	1.85	1.85	1.85	-0.11%	18,261
Feb 20, 2026	1.83	1.85	1.82	1.85	1.85	0.76%	26,900
Feb 19, 2026	1.83	1.84	1.82	1.84	1.84	0.82%	20,132
Feb 18, 2026	1.83	1.83	1.81	1.82	1.82	0.33%	9,822
Feb 17, 2026	1.82	1.83	1.81	1.82	1.82	-0.44%	50,364
Feb 16, 2026	1.82	1.83	1.81	1.82	1.82	-0.11%	19,365
Feb 13, 2026	1.84	1.84	1.82	1.83	1.83	1.39%	13,135
Feb 12, 2026	1.83	1.83	1.80	1.80	1.80	-0.33%	17,667
Feb 11, 2026	1.80	1.84	1.80	1.81	1.81	0.89%	32,470