GRG Banking Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	13.28	13.35	13.17	13.28	13.28	0.23%	20,723,410
Mar 10, 2026	13.14	13.38	13.08	13.25	13.25	1.45%	23,461,030
Mar 9, 2026	12.92	13.12	12.52	13.06	13.06	-0.38%	36,284,490
Mar 6, 2026	12.89	13.15	12.84	13.11	13.11	1.16%	18,023,540
Mar 5, 2026	13.09	13.15	12.90	12.96	12.96	1.01%	24,138,760
Mar 4, 2026	12.93	13.10	12.73	12.83	12.83	-1.91%	29,562,490
Mar 3, 2026	13.49	13.61	13.00	13.08	13.08	-2.97%	38,804,410
Mar 2, 2026	13.45	13.68	13.41	13.48	13.48	-1.96%	37,783,814
Feb 27, 2026	13.58	13.80	13.50	13.75	13.75	1.03%	28,031,540
Feb 26, 2026	13.56	13.73	13.53	13.61	13.61	0.81%	28,372,630
Feb 25, 2026	13.52	13.60	13.42	13.50	13.50	-0.15%	23,455,740
Feb 24, 2026	13.56	13.62	13.39	13.52	13.52	0.45%	30,052,120
Feb 13, 2026	13.41	13.63	13.39	13.46	13.46	-0.22%	29,733,010
Feb 12, 2026	13.33	13.55	13.25	13.49	13.49	1.12%	25,848,110
Feb 11, 2026	13.29	13.47	13.23	13.34	13.34	0.45%	26,081,130