GRG Banking Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.80	12.99	12.76	12.85	12.85	0.39%	25,155,237
Oct 30, 2025	12.90	13.00	12.76	12.80	12.80	-1.31%	24,100,779
Oct 29, 2025	12.86	12.99	12.82	12.97	12.97	1.49%	25,982,074
Oct 28, 2025	12.80	12.88	12.70	12.78	12.78	-0.31%	22,350,313
Oct 27, 2025	12.87	12.93	12.74	12.82	12.82	0.31%	24,120,590
Oct 24, 2025	12.80	12.87	12.70	12.78	12.78	0.47%	22,228,456
Oct 23, 2025	12.57	12.75	12.41	12.72	12.72	0.87%	19,379,698
Oct 22, 2025	12.65	12.68	12.56	12.61	12.61	-0.63%	15,857,383
Oct 21, 2025	12.65	12.83	12.51	12.69	12.69	2.17%	26,988,286
Oct 20, 2025	12.50	12.56	12.32	12.42	12.42	0.32%	21,379,352
Oct 17, 2025	12.82	12.84	12.35	12.38	12.38	-3.51%	31,004,815
Oct 16, 2025	13.00	13.02	12.80	12.83	12.83	-1.69%	24,315,316
Oct 15, 2025	12.92	13.07	12.78	13.05	13.05	1.24%	28,466,882
Oct 14, 2025	13.35	13.46	12.82	12.89	12.89	-3.08%	47,482,529
Oct 13, 2025	13.18	13.36	13.06	13.30	13.30	-2.28%	45,494,913
Oct 10, 2025	14.01	14.01	13.56	13.61	13.61	-3.34%	50,678,955
Oct 9, 2025	13.88	14.18	13.88	14.08	14.08	1.44%	42,572,241
Sep 30, 2025	13.92	14.12	13.83	13.88	13.88	-0.43%	26,887,509
Sep 29, 2025	13.75	13.98	13.52	13.94	13.94	1.31%	39,841,780
Sep 26, 2025	14.24	14.27	13.76	13.76	13.76	-2.34%	38,623,243
Sep 25, 2025	14.06	14.28	13.98	14.09	14.09	0.36%	41,591,752
Sep 24, 2025	13.58	14.04	13.46	14.04	14.04	2.93%	44,928,125
Sep 23, 2025	14.04	14.07	13.36	13.64	13.64	-3.26%	50,962,012
Sep 22, 2025	14.00	14.14	13.85	14.10	14.10	0.71%	44,989,422
Sep 19, 2025	14.19	14.30	13.98	14.00	14.00	-1.69%	47,085,359
Sep 18, 2025	14.61	14.75	13.98	14.24	14.24	0.28%	106,450,877
Sep 17, 2025	13.65	14.65	13.53	14.20	14.20	3.57%	75,100,190
Sep 16, 2025	13.54	13.71	13.48	13.71	13.71	1.03%	25,390,192
Sep 15, 2025	13.88	13.98	13.52	13.57	13.57	-2.02%	35,122,310
Sep 12, 2025	13.61	14.21	13.61	13.85	13.85	1.76%	59,007,903
Sep 11, 2025	13.20	13.66	13.06	13.61	13.61	3.42%	48,663,832
Sep 10, 2025	13.23	13.30	13.12	13.16	13.16	-0.15%	24,152,706
Sep 9, 2025	13.43	13.43	13.13	13.18	13.18	-1.86%	29,206,694
Sep 8, 2025	13.52	13.55	13.32	13.43	13.43	-1.03%	34,387,001
Sep 5, 2025	13.27	13.59	13.19	13.57	13.57	2.26%	40,408,219
Sep 4, 2025	13.80	13.90	13.05	13.27	13.27	-3.56%	57,335,398
Sep 3, 2025	14.26	14.28	13.71	13.76	13.76	-3.23%	49,179,317
Sep 2, 2025	14.95	14.95	14.04	14.22	14.22	-5.01%	84,474,413
Sep 1, 2025	14.46	15.08	14.28	14.97	14.97	4.47%	104,602,192
Aug 29, 2025	14.67	14.67	14.30	14.33	14.33	-2.45%	51,641,929
Aug 28, 2025	14.27	14.69	14.11	14.69	14.69	2.94%	73,281,224
Aug 27, 2025	14.74	14.95	14.27	14.27	14.27	-2.46%	83,904,342
Aug 26, 2025	14.71	14.86	14.58	14.63	14.63	-1.55%	64,591,301
Aug 25, 2025	14.85	14.98	14.50	14.86	14.86	1.09%	107,927,565
Aug 22, 2025	14.40	14.81	14.30	14.70	14.70	2.30%	112,275,760
Aug 21, 2025	14.51	14.69	14.10	14.37	14.37	1.63%	90,428,924
Aug 20, 2025	14.00	14.15	13.71	14.14	14.14	0.35%	65,754,971
Aug 19, 2025	13.84	14.56	13.82	14.09	14.09	2.32%	104,828,453
Aug 18, 2025	13.69	13.84	13.59	13.77	13.77	1.25%	69,321,611
Aug 15, 2025	13.41	13.60	13.30	13.60	13.60	1.04%	49,362,321