GRG Banking Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	9.84	10.14	9.80	10.14	10.14	3.15%	24,666,570
Jun 12, 2026	9.66	9.86	9.59	9.83	9.83	2.82%	26,380,720
Jun 11, 2026	9.78	9.87	9.48	9.56	9.56	-3.34%	21,335,121
Jun 10, 2026	9.86	10.02	9.75	9.89	9.89	-0.20%	17,032,820
Jun 9, 2026	9.92	9.94	9.79	9.91	9.91	0.92%	17,862,475
Jun 8, 2026	9.99	10.07	9.70	9.82	9.82	-3.44%	28,124,194
Jun 5, 2026	10.14	10.32	10.06	10.17	10.17	0.49%	17,979,059
Jun 4, 2026	10.25	10.31	10.08	10.12	10.12	-1.56%	16,715,369
Jun 3, 2026	10.32	10.50	10.22	10.28	10.28	-0.29%	17,918,740
Jun 2, 2026	10.51	10.52	10.20	10.31	10.31	-1.90%	19,071,140
Jun 1, 2026	10.45	10.63	10.31	10.51	10.51	0.86%	22,962,981
May 29, 2026	10.85	10.90	10.36	10.42	10.42	-2.98%	23,857,437
May 28, 2026	10.79	10.83	10.53	10.74	10.74	0.09%	20,848,130
May 27, 2026	11.24	11.35	10.90	10.93	10.73	-3.27%	26,518,580
May 26, 2026	11.27	11.36	11.12	11.30	11.09	-0.26%	21,567,010
May 25, 2026	11.29	11.38	11.15	11.33	11.12	0.89%	20,111,270
May 22, 2026	11.23	11.31	11.08	11.23	11.02	0.63%	22,692,560
May 21, 2026	11.69	11.85	11.10	11.16	10.96	-3.71%	31,025,640
May 20, 2026	11.89	11.89	11.56	11.59	11.38	-2.77%	23,135,340
May 19, 2026	11.47	12.03	11.39	11.92	11.70	4.01%	34,903,710
May 18, 2026	11.38	11.55	11.30	11.46	11.25	0.70%	21,304,580
May 15, 2026	11.60	11.73	11.28	11.38	11.17	-1.73%	30,027,210
May 14, 2026	12.19	12.28	11.58	11.58	11.37	-3.34%	32,560,200
May 13, 2026	11.80	12.01	11.71	11.98	11.76	1.10%	25,537,260
May 12, 2026	12.11	12.18	11.81	11.85	11.63	-2.15%	24,862,240
May 11, 2026	12.13	12.25	12.04	12.11	11.89	-0.33%	26,431,020
May 8, 2026	12.10	12.24	11.96	12.15	11.93	0.91%	25,572,320
May 7, 2026	12.08	12.12	11.90	12.04	11.82	0.33%	24,512,510
May 6, 2026	11.78	12.17	11.76	12.00	11.78	2.92%	30,802,590
Apr 30, 2026	11.69	11.75	11.60	11.66	11.45	-0.26%	16,940,240
Apr 29, 2026	11.53	11.72	11.52	11.69	11.48	1.04%	17,478,240
Apr 28, 2026	11.82	11.85	11.50	11.57	11.36	-2.61%	20,670,960
Apr 27, 2026	11.86	11.92	11.52	11.88	11.66	-0.83%	24,204,870
Apr 24, 2026	12.05	12.13	11.83	11.98	11.76	-0.91%	19,489,670
Apr 23, 2026	12.17	12.30	12.06	12.09	11.87	-0.74%	17,941,630
Apr 22, 2026	12.03	12.22	12.01	12.18	11.96	0.83%	16,317,120
Apr 21, 2026	12.20	12.20	12.00	12.08	11.86	-1.31%	19,489,370
Apr 20, 2026	12.09	12.41	12.05	12.24	12.02	1.07%	25,885,340
Apr 17, 2026	12.07	12.18	12.01	12.11	11.89	0.41%	17,479,710
Apr 16, 2026	11.99	12.13	11.95	12.06	11.84	1.01%	17,420,890
Apr 15, 2026	12.09	12.13	11.93	11.94	11.72	-0.75%	16,648,690
Apr 14, 2026	12.04	12.13	11.95	12.03	11.81	0.75%	16,515,510
Apr 13, 2026	11.74	12.03	11.72	11.94	11.72	0.67%	23,703,430
Apr 10, 2026	11.70	11.95	11.70	11.86	11.64	2.07%	28,218,780
Apr 9, 2026	11.70	11.75	11.58	11.62	11.41	-1.86%	21,469,470
Apr 8, 2026	11.63	11.85	11.61	11.84	11.62	3.59%	32,139,050
Apr 7, 2026	11.40	11.64	11.39	11.43	11.22	0.53%	19,291,320
Apr 3, 2026	11.45	11.56	11.35	11.37	11.16	0.53%	18,149,180
Apr 2, 2026	11.57	11.57	11.25	11.31	11.10	-2.25%	15,427,900
Apr 1, 2026	11.63	11.71	11.51	11.57	11.36	1.76%	19,679,760