GRG Banking Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	11.27	11.36	11.12	11.30	11.30	-0.26%	21,567,018
May 25, 2026	11.29	11.38	11.15	11.33	11.33	0.89%	20,111,274
May 22, 2026	11.23	11.31	11.08	11.23	11.23	0.63%	22,692,564
May 21, 2026	11.69	11.85	11.10	11.16	11.16	-3.71%	31,025,647
May 20, 2026	11.89	11.89	11.56	11.59	11.59	-2.77%	23,135,341
May 19, 2026	11.47	12.03	11.39	11.92	11.92	4.01%	34,903,716
May 18, 2026	11.38	11.55	11.30	11.46	11.46	0.70%	21,304,581
May 15, 2026	11.60	11.73	11.28	11.38	11.38	-1.73%	30,027,214
May 14, 2026	12.19	12.28	11.58	11.58	11.58	-3.34%	32,560,209
May 13, 2026	11.80	12.01	11.71	11.98	11.98	1.10%	25,537,260
May 12, 2026	12.11	12.18	11.81	11.85	11.85	-2.15%	24,862,246
May 11, 2026	12.13	12.25	12.04	12.11	12.11	-0.33%	26,431,023
May 8, 2026	12.10	12.24	11.96	12.15	12.15	0.91%	25,572,323
May 7, 2026	12.08	12.12	11.90	12.04	12.04	0.33%	24,512,511
May 6, 2026	11.78	12.17	11.76	12.00	12.00	2.92%	30,802,591
Apr 30, 2026	11.69	11.75	11.60	11.66	11.66	-0.26%	16,940,246
Apr 29, 2026	11.53	11.72	11.52	11.69	11.69	1.04%	17,478,240
Apr 28, 2026	11.82	11.85	11.50	11.57	11.57	-2.61%	20,670,967
Apr 27, 2026	11.86	11.92	11.52	11.88	11.88	-0.83%	24,204,876
Apr 24, 2026	12.05	12.13	11.83	11.98	11.98	-0.91%	19,489,673
Apr 23, 2026	12.17	12.30	12.06	12.09	12.09	-0.74%	17,941,634
Apr 22, 2026	12.03	12.22	12.01	12.18	12.18	0.83%	16,317,125
Apr 21, 2026	12.20	12.20	12.00	12.08	12.08	-1.31%	19,489,370
Apr 20, 2026	12.09	12.41	12.05	12.24	12.24	1.07%	25,885,347
Apr 17, 2026	12.07	12.18	12.01	12.11	12.11	0.41%	17,479,719
Apr 16, 2026	11.99	12.13	11.95	12.06	12.06	1.01%	17,420,891
Apr 15, 2026	12.09	12.13	11.93	11.94	11.94	-0.75%	16,648,691
Apr 14, 2026	12.04	12.13	11.95	12.03	12.03	0.75%	16,515,511
Apr 13, 2026	11.74	12.03	11.72	11.94	11.94	0.67%	23,703,430
Apr 10, 2026	11.70	11.95	11.70	11.86	11.86	2.07%	28,218,780
Apr 9, 2026	11.70	11.75	11.58	11.62	11.62	-1.86%	21,469,470
Apr 8, 2026	11.63	11.85	11.61	11.84	11.84	3.59%	32,139,050
Apr 7, 2026	11.40	11.64	11.39	11.43	11.43	0.53%	19,291,320
Apr 3, 2026	11.45	11.56	11.35	11.37	11.37	0.53%	18,149,188
Apr 2, 2026	11.57	11.57	11.25	11.31	11.31	-2.25%	15,427,900
Apr 1, 2026	11.63	11.71	11.51	11.57	11.57	1.76%	19,679,760
Mar 31, 2026	11.53	11.62	11.37	11.37	11.37	-1.22%	18,342,680
Mar 30, 2026	11.34	11.54	11.14	11.51	11.51	0.09%	23,204,240
Mar 27, 2026	11.30	11.56	11.23	11.50	11.50	0.44%	16,687,013
Mar 26, 2026	11.84	11.85	11.41	11.45	11.45	-3.05%	20,609,750
Mar 25, 2026	11.77	12.01	11.72	11.81	11.81	0.68%	22,014,950
Mar 24, 2026	11.75	11.80	11.43	11.73	11.73	1.38%	29,253,200
Mar 23, 2026	12.19	12.26	11.46	11.57	11.57	-6.01%	41,321,636
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