G-Resources Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	10.10	10.10	9.45	9.50	9.50	-7.14%	65,783
Apr 17, 2026	10.81	10.81	10.16	10.23	10.23	-5.37%	191,000
Apr 16, 2026	10.99	11.06	10.81	10.81	10.81	-1.28%	49,700
Apr 15, 2026	10.95	11.00	10.94	10.95	10.95	-	42,900
Apr 14, 2026	11.05	11.05	10.95	10.95	10.95	-	18,333
Apr 13, 2026	10.92	10.95	10.92	10.95	10.95	0.37%	7,000
Apr 10, 2026	11.05	11.05	10.91	10.91	10.91	-1.27%	42,875
Apr 9, 2026	11.09	11.18	11.00	11.05	11.05	0.73%	59,113
Apr 8, 2026	10.95	11.35	10.95	10.97	10.97	-0.27%	96,850
Apr 2, 2026	11.37	11.65	10.99	11.00	11.00	-0.81%	767,798
Apr 1, 2026	11.00	11.30	10.85	11.09	11.09	3.26%	351,498
Mar 31, 2026	11.00	11.45	10.74	10.74	10.74	-1.20%	499,283
Mar 30, 2026	10.90	11.12	10.72	10.87	10.87	-0.28%	112,666
Mar 27, 2026	10.90	10.91	10.90	10.90	10.90	-1.71%	12,679
Mar 26, 2026	11.01	11.34	11.00	11.09	11.09	0.73%	223,001
Mar 25, 2026	11.16	11.18	11.00	11.01	11.01	0.73%	20,050
Mar 24, 2026	11.10	11.50	10.85	10.93	10.93	0.28%	435,927
Mar 23, 2026	11.01	11.29	10.90	10.90	10.90	-0.91%	105,626
Mar 20, 2026	11.06	11.34	11.00	11.00	11.00	0.55%	215,287
Mar 19, 2026	11.01	11.27	10.85	10.94	10.94	0.27%	146,156
Mar 18, 2026	11.00	11.34	10.90	10.91	10.91	0.74%	265,832
Mar 17, 2026	11.01	11.18	10.82	10.83	10.83	-0.64%	87,009
Mar 16, 2026	11.00	11.18	10.80	10.90	10.90	0.74%	103,188
Mar 13, 2026	10.95	11.03	10.82	10.82	10.82	-0.82%	40,032
Mar 12, 2026	11.02	11.11	10.90	10.91	10.91	-2.42%	37,170
Mar 11, 2026	11.25	11.25	11.18	11.18	11.18	-0.89%	23,502
Mar 10, 2026	11.09	11.40	11.09	11.28	11.28	-0.27%	13,441
Mar 9, 2026	11.40	11.58	11.11	11.31	11.31	-0.79%	117,580
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