GRG Banking Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	13.50	13.71	13.46	13.61	13.61	0.44%	53,227,440
Jan 5, 2026	13.85	13.85	13.40	13.55	13.55	-1.88%	76,356,050
Dec 31, 2025	13.30	13.99	13.30	13.81	13.81	3.45%	96,498,565
Dec 30, 2025	12.87	13.66	12.87	13.35	13.35	4.46%	97,809,410
Dec 29, 2025	12.55	12.84	12.54	12.78	12.78	1.75%	36,169,510
Dec 26, 2025	12.58	12.73	12.50	12.56	12.56	-0.40%	19,702,650
Dec 25, 2025	12.60	12.68	12.53	12.61	12.61	1.12%	24,500,380
Dec 24, 2025	12.24	12.47	12.24	12.47	12.47	1.38%	18,366,040
Dec 23, 2025	12.38	12.43	12.28	12.30	12.30	-0.49%	13,062,610
Dec 22, 2025	12.39	12.47	12.35	12.36	12.36	-	15,518,530
Dec 19, 2025	12.22	12.43	12.22	12.36	12.36	1.15%	18,771,780
Dec 18, 2025	12.13	12.30	12.09	12.22	12.22	0.25%	15,747,500
Dec 17, 2025	12.09	12.24	11.90	12.19	12.19	0.41%	24,532,250
Dec 16, 2025	12.17	12.23	11.98	12.14	12.14	-0.33%	19,458,050
Dec 15, 2025	12.30	12.38	12.17	12.18	12.18	-0.90%	14,703,220
Dec 12, 2025	12.12	12.35	12.09	12.29	12.29	1.32%	18,767,720
Dec 11, 2025	12.29	12.31	12.11	12.13	12.13	-1.22%	13,646,430
Dec 10, 2025	12.20	12.29	12.08	12.28	12.28	0.41%	13,400,170
Dec 9, 2025	12.35	12.40	12.22	12.23	12.23	-1.21%	15,611,600
Dec 8, 2025	12.38	12.49	12.36	12.38	12.38	-0.32%	22,067,890
Dec 5, 2025	12.13	12.44	12.04	12.42	12.42	2.48%	27,740,220
Dec 4, 2025	12.15	12.21	12.06	12.12	12.12	-0.33%	9,847,363
Dec 3, 2025	12.35	12.39	12.13	12.16	12.16	-1.38%	13,451,450
Dec 2, 2025	12.40	12.50	12.33	12.33	12.33	-1.04%	10,947,370
Dec 1, 2025	12.31	12.50	12.30	12.46	12.46	1.05%	16,300,840
Nov 28, 2025	12.20	12.36	12.15	12.33	12.33	0.82%	15,919,320
Nov 27, 2025	12.27	12.34	12.19	12.23	12.23	0.66%	17,151,989
Nov 26, 2025	12.30	12.42	12.15	12.15	12.15	-1.78%	18,787,070
Nov 25, 2025	12.25	12.45	12.25	12.37	12.37	1.56%	20,035,750
Nov 24, 2025	12.15	12.38	12.02	12.18	12.18	0.66%	31,380,770
Nov 21, 2025	12.33	12.50	12.09	12.10	12.10	-2.58%	21,780,967
Nov 20, 2025	12.48	12.62	12.41	12.42	12.42	0.57%	13,715,129
Nov 19, 2025	12.49	12.56	12.32	12.35	12.35	-1.12%	14,614,190
Nov 18, 2025	12.51	12.56	12.45	12.49	12.49	-0.64%	12,015,890
Nov 17, 2025	12.51	12.59	12.46	12.57	12.57	0.48%	14,450,580
Nov 14, 2025	12.52	12.70	12.51	12.51	12.51	-1.03%	14,307,290
Nov 13, 2025	12.58	12.67	12.51	12.64	12.64	0.64%	12,692,000
Nov 12, 2025	12.70	12.74	12.54	12.56	12.56	-1.41%	14,606,710
Nov 11, 2025	12.83	12.88	12.72	12.74	12.74	-0.86%	16,691,510
Nov 10, 2025	12.78	12.90	12.77	12.85	12.85	0.47%	13,515,920
Nov 7, 2025	12.90	12.92	12.78	12.79	12.79	-1.54%	21,215,400
Nov 6, 2025	12.89	13.08	12.88	12.99	12.99	0.70%	23,670,880
Nov 5, 2025	12.60	12.97	12.60	12.90	12.90	0.78%	22,084,410
Nov 4, 2025	12.92	12.92	12.72	12.80	12.80	-1.23%	19,528,040
Nov 3, 2025	12.95	12.97	12.76	12.96	12.96	0.86%	21,659,600
Oct 31, 2025	12.80	12.99	12.76	12.85	12.85	0.39%	24,865,830
Oct 30, 2025	12.90	13.00	12.76	12.80	12.80	-1.31%	23,727,770
Oct 29, 2025	12.86	12.99	12.82	12.97	12.97	1.49%	25,605,770
Oct 28, 2025	12.80	12.88	12.70	12.78	12.78	-0.31%	22,350,310
Oct 27, 2025	12.87	12.93	12.74	12.82	12.82	0.31%	24,120,590