FRA:GRU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.92	1.92	1.91	1.92	1.92	-1.17%	4,250
Jun 25, 2026	1.93	1.94	1.92	1.94	1.94	-2.39%	8,335
Jun 24, 2026	1.96	1.99	1.96	1.99	1.99	-0.92%	13,950
Jun 23, 2026	1.96	2.01	1.95	2.01	2.01	1.83%	2,190
Jun 22, 2026	1.93	1.97	1.93	1.97	1.97	-5.06%	11,128
Jun 19, 2026	2.06	2.08	2.06	2.08	2.08	0.36%	1,600
Jun 18, 2026	2.03	2.08	2.03	2.07	2.07	-1.90%	11,516
Jun 17, 2026	2.10	2.11	2.09	2.11	2.11	-1.86%	17,261
Jun 16, 2026	2.19	2.19	2.14	2.15	2.15	-2.71%	52,108
Jun 15, 2026	2.21	2.21	2.19	2.21	2.21	4.05%	22,872
Jun 12, 2026	2.10	2.13	2.10	2.12	2.12	1.91%	17,711
Jun 11, 2026	2.12	2.14	2.12	2.14	2.08	0.92%	1,600
Jun 10, 2026	2.10	2.15	2.10	2.12	2.07	3.92%	11,250
Jun 9, 2026	2.03	2.06	2.03	2.04	1.99	2.00%	17,624
Jun 8, 2026	2.02	2.02	1.99	2.00	1.95	-1.96%	35,477
Jun 5, 2026	2.02	2.04	2.02	2.04	1.99	-	19,767
Jun 4, 2026	2.03	2.05	2.03	2.04	1.99	-0.85%	2,800
Jun 3, 2026	2.05	2.08	2.04	2.06	2.00	-	14,745
Jun 2, 2026	2.03	2.09	2.03	2.06	2.00	-0.46%	52,860
Jun 1, 2026	2.10	2.10	2.07	2.07	2.01	0.24%	3,634
May 29, 2026	2.03	2.07	2.03	2.06	2.01	-0.39%	14,342
May 28, 2026	2.05	2.09	2.05	2.07	2.02	-1.87%	54,500
May 27, 2026	2.09	2.11	2.07	2.11	2.05	-0.47%	31,730
May 26, 2026	2.11	2.12	2.11	2.12	2.06	-0.05%	59,838
May 25, 2026	2.12	2.13	2.12	2.12	2.07	-1.28%	5,230
May 22, 2026	2.13	2.15	2.13	2.15	2.09	0.80%	20,146
May 21, 2026	2.13	2.15	2.13	2.13	2.08	-2.69%	14,475
May 20, 2026	2.18	2.20	2.18	2.19	2.13	0.48%	9,554
May 19, 2026	2.19	2.23	2.18	2.18	2.12	-2.42%	45,295
May 18, 2026	2.25	2.27	2.23	2.23	2.18	-6.94%	57,375
May 15, 2026	2.35	2.40	2.35	2.40	2.34	2.65%	99,180
May 14, 2026	2.30	2.34	2.30	2.34	2.28	-1.62%	1,775
May 13, 2026	2.33	2.38	2.31	2.38	2.32	-1.88%	5,907
May 12, 2026	2.46	2.46	2.41	2.42	2.36	-1.12%	25,240
May 11, 2026	2.47	2.47	2.43	2.45	2.39	-1.71%	19,738
May 8, 2026	2.47	2.49	2.47	2.49	2.43	2.30%	4,610
May 7, 2026	2.43	2.46	2.43	2.44	2.37	-1.18%	8,700
May 6, 2026	2.42	2.47	2.42	2.47	2.40	-0.74%	47,900
May 5, 2026	2.48	2.51	2.48	2.48	2.42	-1.23%	24,599
May 4, 2026	2.50	2.52	2.48	2.52	2.45	0.98%	25,540
Apr 30, 2026	2.48	2.50	2.48	2.49	2.43	2.55%	15,726
Apr 29, 2026	2.46	2.48	2.42	2.43	2.37	2.53%	13,603
Apr 28, 2026	2.38	2.38	2.36	2.37	2.31	-2.75%	28,200
Apr 27, 2026	2.50	2.50	2.42	2.44	2.37	-2.70%	96,008
Apr 24, 2026	2.53	2.54	2.47	2.50	2.44	-3.66%	57,570
Apr 23, 2026	2.61	2.61	2.57	2.60	2.53	-3.80%	6,485
Apr 22, 2026	2.68	2.70	2.68	2.70	2.63	1.91%	8,724
Apr 21, 2026	2.65	2.65	2.61	2.65	2.58	2.06%	6,924
Apr 20, 2026	2.63	2.63	2.59	2.60	2.53	-3.31%	16,507
Apr 17, 2026	2.62	2.69	2.62	2.69	2.62	0.34%	33,960