GRG Banking Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	12.87	13.66	12.87	13.35	13.18	4.46%	97,809,410
Dec 29, 2025	12.55	12.84	12.54	12.78	12.62	1.75%	36,169,510
Dec 26, 2025	12.58	12.73	12.50	12.56	12.40	-0.40%	19,702,650
Dec 25, 2025	12.60	12.68	12.53	12.61	12.45	1.12%	24,500,380
Dec 24, 2025	12.24	12.47	12.24	12.47	12.31	1.38%	18,366,040
Dec 23, 2025	12.38	12.43	12.28	12.30	12.15	-0.49%	13,062,610
Dec 22, 2025	12.39	12.47	12.35	12.36	12.21	-	15,518,530
Dec 19, 2025	12.22	12.43	12.22	12.36	12.21	1.15%	18,771,780
Dec 18, 2025	12.13	12.30	12.09	12.22	12.07	0.25%	15,747,500
Dec 17, 2025	12.09	12.24	11.90	12.19	12.04	0.41%	24,532,250
Dec 16, 2025	12.17	12.23	11.98	12.14	11.99	-0.33%	19,458,050
Dec 15, 2025	12.30	12.38	12.17	12.18	12.03	-0.90%	14,703,220
Dec 12, 2025	12.12	12.35	12.09	12.29	12.14	1.32%	18,767,720
Dec 11, 2025	12.29	12.31	12.11	12.13	11.98	-1.22%	13,646,430
Dec 10, 2025	12.20	12.29	12.08	12.28	12.13	0.41%	13,400,170
Dec 9, 2025	12.35	12.40	12.22	12.23	12.08	-1.21%	15,611,600
Dec 8, 2025	12.38	12.49	12.36	12.38	12.23	-0.32%	22,067,890
Dec 5, 2025	12.13	12.44	12.04	12.42	12.27	2.48%	27,740,220
Dec 4, 2025	12.15	12.21	12.06	12.12	11.97	-0.33%	9,847,363
Dec 3, 2025	12.35	12.39	12.13	12.16	12.01	-1.38%	13,451,450
Dec 2, 2025	12.40	12.50	12.33	12.33	12.18	-1.04%	10,947,370
Dec 1, 2025	12.31	12.50	12.30	12.46	12.30	1.05%	16,300,840
Nov 28, 2025	12.20	12.36	12.15	12.33	12.18	0.82%	15,919,320
Nov 27, 2025	12.27	12.34	12.19	12.23	12.08	0.66%	17,151,980