GRG Banking Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.97	13.01	12.31	12.31	12.31	-4.87%	34,773,780
Mar 19, 2026	12.70	13.20	12.58	12.94	12.94	0.62%	32,972,100
Mar 18, 2026	12.73	12.90	12.63	12.86	12.86	1.02%	20,182,810
Mar 17, 2026	13.12	13.14	12.72	12.73	12.73	-3.19%	25,732,533
Mar 16, 2026	12.92	13.18	12.92	13.15	13.15	1.78%	30,094,210
Mar 13, 2026	13.33	13.35	12.90	12.92	12.92	-3.73%	33,328,880
Mar 12, 2026	13.23	13.50	13.21	13.42	13.42	1.05%	25,977,840
Mar 11, 2026	13.28	13.35	13.17	13.28	13.28	0.23%	20,723,410
Mar 10, 2026	13.14	13.38	13.08	13.25	13.25	1.45%	23,461,030
Mar 9, 2026	12.92	13.12	12.52	13.06	13.06	-0.38%	36,284,490
Mar 6, 2026	12.89	13.15	12.84	13.11	13.11	1.16%	18,023,540
Mar 5, 2026	13.09	13.15	12.90	12.96	12.96	1.01%	24,138,760
Mar 4, 2026	12.93	13.10	12.73	12.83	12.83	-1.91%	29,562,490
Mar 3, 2026	13.49	13.61	13.00	13.08	13.08	-2.97%	38,804,410
Mar 2, 2026	13.45	13.68	13.41	13.48	13.48	-1.96%	37,783,814
Feb 27, 2026	13.58	13.80	13.50	13.75	13.75	1.03%	28,031,540
Feb 26, 2026	13.56	13.73	13.53	13.61	13.61	0.81%	28,372,630
Feb 25, 2026	13.52	13.60	13.42	13.50	13.50	-0.15%	23,455,740
Feb 24, 2026	13.56	13.62	13.39	13.52	13.52	0.45%	30,052,120
Feb 13, 2026	13.41	13.63	13.39	13.46	13.46	-0.22%	29,733,010
Feb 12, 2026	13.33	13.55	13.25	13.49	13.49	1.12%	25,848,110
Feb 11, 2026	13.29	13.47	13.23	13.34	13.34	0.45%	26,081,130
Feb 10, 2026	13.03	13.55	12.93	13.28	13.28	2.55%	38,468,005
Feb 9, 2026	12.89	13.07	12.89	12.95	12.95	2.45%	24,599,443
Feb 6, 2026	12.68	12.83	12.57	12.64	12.64	-0.78%	17,388,080
Feb 5, 2026	12.78	12.89	12.69	12.74	12.74	-0.86%	15,855,770
Feb 4, 2026	12.84	12.86	12.70	12.85	12.85	-0.08%	17,041,300
Feb 3, 2026	12.78	12.89	12.68	12.86	12.86	1.50%	20,135,470
Feb 2, 2026	12.96	13.01	12.66	12.67	12.67	-1.71%	27,645,630
Jan 30, 2026	13.10	13.18	12.75	12.89	12.89	-2.20%	27,584,802
Jan 29, 2026	13.21	13.44	13.03	13.18	13.18	-0.60%	26,289,643
Jan 28, 2026	13.40	13.49	13.24	13.26	13.26	-0.97%	21,487,450
Jan 27, 2026	13.26	13.43	13.05	13.39	13.39	0.60%	28,935,000
Jan 26, 2026	13.76	13.76	13.19	13.31	13.31	-3.41%	38,938,970
Jan 23, 2026	13.55	13.78	13.46	13.78	13.78	1.47%	38,658,293
Jan 22, 2026	13.71	13.98	13.50	13.58	13.58	0.89%	39,824,250
Jan 21, 2026	13.30	13.57	13.28	13.46	13.46	0.82%	27,025,470
Jan 20, 2026	13.56	13.63	13.22	13.35	13.35	-1.55%	35,021,350
Jan 19, 2026	13.56	13.68	13.45	13.56	13.56	-0.73%	30,394,760
Jan 16, 2026	13.86	13.95	13.49	13.66	13.66	-1.66%	43,734,853
Jan 15, 2026	14.02	14.03	13.76	13.89	13.89	-2.05%	49,164,980
Jan 14, 2026	13.58	14.40	13.58	14.18	14.18	3.88%	110,695,400
Jan 13, 2026	14.02	14.07	13.58	13.65	13.48	-2.64%	48,479,050
Jan 12, 2026	13.75	14.02	13.73	14.02	13.85	2.26%	59,933,240
Jan 9, 2026	13.43	13.81	13.41	13.71	13.54	1.48%	44,889,680
Jan 8, 2026	13.40	13.60	13.34	13.51	13.34	0.52%	33,586,700
Jan 7, 2026	13.62	13.74	13.41	13.44	13.27	-1.25%	44,235,030
Jan 6, 2026	13.50	13.71	13.46	13.61	13.44	0.44%	53,227,440
Jan 5, 2026	13.85	13.85	13.40	13.55	13.38	-1.88%	76,356,050
Dec 31, 2025	13.30	13.99	13.30	13.81	13.64	3.45%	96,498,560