GRG Banking Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	14.19	14.27	13.85	13.87	13.87	-1.56%	28,394,999
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
Aug 14, 2025	13.39	13.69	13.35	13.46	13.46	0.67%	64,116,075
Aug 13, 2025	13.38	13.41	13.27	13.37	13.37	0.30%	35,707,599
Aug 12, 2025	13.22	13.35	13.15	13.33	13.33	1.06%	32,740,775
Aug 11, 2025	13.14	13.25	13.12	13.19	13.19	0.61%	25,562,923
Aug 8, 2025	13.15	13.24	13.03	13.11	13.11	-0.38%	23,195,895
Aug 7, 2025	13.29	13.35	13.13	13.16	13.16	-0.90%	28,668,450
Aug 6, 2025	13.25	13.30	13.16	13.28	13.28	0.15%	27,404,650
Aug 5, 2025	13.28	13.33	13.18	13.26	13.26	-0.08%	23,169,496
Aug 4, 2025	13.16	13.27	13.08	13.27	13.27	0.30%	19,414,700
Aug 1, 2025	13.26	13.30	13.07	13.23	13.23	-	25,710,088
Jul 31, 2025	13.26	13.41	13.13	13.23	13.23	-0.53%	30,489,702
Jul 30, 2025	13.65	13.70	13.23	13.30	13.30	-3.13%	49,940,171
Jul 29, 2025	13.79	13.79	13.42	13.73	13.73	-0.36%	47,754,155
Jul 28, 2025	13.82	13.99	13.65	13.78	13.78	0.36%	40,018,390
Jul 25, 2025	13.86	13.86	13.66	13.73	13.73	-0.65%	29,876,740
Jul 24, 2025	13.59	13.87	13.59	13.82	13.82	1.69%	42,740,499
Jul 23, 2025	13.65	13.76	13.54	13.59	13.59	-0.66%	42,115,474
Jul 22, 2025	13.76	13.82	13.62	13.68	13.68	-0.58%	44,623,723
Jul 21, 2025	13.90	13.91	13.68	13.76	13.76	-1.01%	47,963,873