G-Resources Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.10	11.41	11.10	11.40	11.40	2.70%	128,669
Mar 5, 2026	11.28	11.30	11.10	11.10	11.10	0.09%	44,166
Mar 4, 2026	10.90	11.20	10.80	11.09	11.09	0.64%	114,793
Mar 3, 2026	11.30	11.30	11.00	11.02	11.02	-0.81%	26,000
Mar 2, 2026	11.05	11.35	11.05	11.11	11.11	0.63%	79,123
Feb 27, 2026	11.26	11.27	10.96	11.04	11.04	-1.87%	121,540
Feb 26, 2026	11.31	11.38	11.20	11.25	11.25	-2.93%	42,000
Feb 25, 2026	12.00	12.00	11.59	11.59	11.59	-1.78%	32,154
Feb 24, 2026	11.31	12.05	11.00	11.80	11.80	0.77%	371,428
Feb 23, 2026	11.79	11.89	11.61	11.71	11.71	-0.68%	99,020
Feb 20, 2026	11.60	12.06	11.21	11.79	11.79	-0.25%	177,000
Feb 16, 2026	11.82	11.82	11.82	11.82	11.82	-	35
Feb 13, 2026	11.82	12.00	11.78	11.82	11.82	-	180,124
Feb 12, 2026	11.72	11.91	11.70	11.82	11.82	0.85%	64,890
Feb 11, 2026	11.12	12.00	11.12	11.72	11.72	0.17%	182,014
Feb 10, 2026	11.80	11.87	11.60	11.70	11.70	0.95%	295,197
Feb 9, 2026	11.50	11.77	11.41	11.59	11.59	2.20%	166,599
Feb 6, 2026	11.73	11.85	11.33	11.34	11.34	-3.32%	195,237
Feb 5, 2026	12.10	12.10	11.48	11.73	11.73	3.08%	173,923
Feb 4, 2026	11.30	11.57	11.30	11.38	11.38	0.53%	117,250
Feb 3, 2026	11.21	11.44	11.11	11.32	11.32	-3.74%	158,080
Feb 2, 2026	11.99	11.99	11.77	11.76	11.76	-1.92%	36,000
Jan 30, 2026	11.90	12.06	11.65	11.99	11.99	2.92%	326,556
Jan 29, 2026	11.59	11.85	11.56	11.65	11.65	2.01%	116,741
Jan 28, 2026	11.84	11.85	11.30	11.42	11.42	-3.55%	128,734
Jan 27, 2026	11.85	11.93	11.44	11.84	11.84	-0.08%	220,433
Jan 26, 2026	11.54	11.98	11.54	11.85	11.85	3.04%	543,100
Jan 23, 2026	11.45	11.74	11.45	11.50	11.50	2.50%	306,339
Jan 22, 2026	11.21	11.61	11.21	11.22	11.22	0.09%	319,449
Jan 21, 2026	11.49	11.95	11.10	11.21	11.21	-4.60%	560,000
Jan 20, 2026	11.33	11.92	11.21	11.75	11.75	3.62%	484,700
Jan 19, 2026	11.32	11.49	10.96	11.34	11.34	-1.56%	243,400
Jan 16, 2026	11.24	11.55	10.96	11.52	11.52	2.40%	555,416
Jan 15, 2026	11.25	11.33	10.73	11.25	11.25	1.26%	276,542
Jan 14, 2026	11.20	11.37	11.08	11.11	11.11	0.63%	235,156
Jan 13, 2026	11.20	11.53	11.04	11.04	11.04	-1.43%	226,280
Jan 12, 2026	11.00	11.25	10.88	11.20	11.20	1.82%	204,100
Jan 9, 2026	11.01	11.30	10.73	11.00	11.00	2.14%	329,880
Jan 8, 2026	11.82	11.99	10.72	10.77	10.77	-9.50%	170,350
Jan 7, 2026	12.00	12.04	11.90	11.90	11.90	-0.83%	81,650
Jan 6, 2026	12.00	12.05	11.91	12.00	12.00	0.17%	91,634
Jan 5, 2026	11.62	12.05	11.62	11.98	11.98	3.10%	217,952
Jan 2, 2026	11.88	11.89	11.62	11.62	11.62	-2.84%	77,380
Dec 31, 2025	11.90	12.10	11.85	11.96	11.96	0.50%	98,562
Dec 30, 2025	11.52	11.93	11.52	11.90	11.90	3.30%	292,580
Dec 29, 2025	11.80	11.95	11.41	11.52	11.52	-2.12%	811,290
Dec 24, 2025	11.84	11.85	11.69	11.77	11.77	0.17%	320,043
Dec 23, 2025	11.79	11.85	11.62	11.75	11.75	1.21%	443,354
Dec 22, 2025	11.61	11.73	11.53	11.61	11.61	-	134,977
Dec 19, 2025	11.45	11.65	11.45	11.61	11.61	1.57%	125,596