GMR Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	15.49	15.98	14.22	14.46	14.46	-6.53%	478,304
Jul 10, 2026	15.71	15.77	15.06	15.47	15.47	-1.72%	567,583
Jul 9, 2026	15.20	15.76	14.85	15.74	15.74	1.03%	443,059
Jul 8, 2026	14.72	15.94	14.66	15.58	15.58	5.70%	665,159
Jul 7, 2026	14.61	15.14	14.39	14.74	14.74	2.50%	873,973
Jul 6, 2026	14.41	14.95	14.37	14.38	14.38	-0.96%	253,729
Jul 2, 2026	14.75	15.24	14.39	14.52	14.52	-1.63%	1,169,080
Jul 1, 2026	15.38	15.48	14.64	14.76	14.76	-4.53%	896,102
Jun 30, 2026	14.55	15.54	14.00	15.46	15.46	5.03%	1,210,016
Jun 29, 2026	14.51	14.72	14.20	14.72	14.72	1.31%	812,688
Jun 26, 2026	14.37	15.00	13.92	14.53	14.53	-0.82%	753,513
Jun 25, 2026	13.76	14.70	13.72	14.65	14.65	7.80%	849,683
Jun 24, 2026	13.46	14.27	13.34	13.59	13.59	2.03%	581,839
Jun 23, 2026	13.49	13.81	12.91	13.32	13.32	-2.77%	939,546
Jun 22, 2026	13.50	13.99	13.28	13.70	13.70	3.40%	890,852
Jun 18, 2026	12.31	13.85	12.14	13.25	13.25	10.32%	3,797,050
Jun 17, 2026	11.95	12.39	11.80	12.01	12.01	0.08%	762,119
Jun 16, 2026	12.10	12.43	11.87	12.00	12.00	-0.25%	577,987
Jun 15, 2026	12.39	12.91	11.75	12.03	12.03	-2.59%	646,155
Jun 12, 2026	12.50	13.07	12.29	12.35	12.35	-4.34%	579,955
Jun 11, 2026	13.13	13.34	12.63	12.91	12.91	-2.05%	788,318
Jun 10, 2026	11.59	13.79	11.24	13.18	13.18	13.43%	1,156,925
Jun 9, 2026	10.49	11.72	10.49	11.62	11.62	9.83%	1,161,980
Jun 8, 2026	11.51	11.52	10.57	10.58	10.58	-2.94%	450,299
Jun 5, 2026	10.69	11.29	10.69	10.90	10.90	-0.64%	761,050
Jun 4, 2026	10.53	11.10	10.53	10.97	10.97	1.11%	616,928
Jun 3, 2026	10.59	11.10	10.26	10.85	10.85	2.26%	723,400
Jun 2, 2026	11.74	11.92	10.48	10.61	10.61	-8.22%	632,399
Jun 1, 2026	12.50	12.69	11.53	11.56	11.56	-7.52%	626,723
May 29, 2026	12.34	12.88	12.29	12.50	12.50	-0.16%	438,153
May 28, 2026	11.96	12.88	11.51	12.52	12.52	5.56%	692,737
May 27, 2026	11.46	12.14	11.27	11.86	11.86	4.49%	848,726
May 26, 2026	11.27	11.49	10.85	11.35	11.35	3.09%	711,436
May 22, 2026	11.25	11.48	10.91	11.01	11.01	-2.13%	1,027,068
May 21, 2026	11.56	12.04	11.18	11.25	11.25	-3.68%	1,177,512
May 20, 2026	12.55	12.55	11.18	11.68	11.68	-3.23%	3,095,106
May 19, 2026	13.37	13.37	12.03	12.07	12.07	-9.72%	2,147,663
May 18, 2026	13.34	13.57	13.04	13.37	13.37	-	742,634
May 15, 2026	13.70	13.77	13.00	13.37	13.37	-3.47%	1,227,251
May 14, 2026	13.51	13.90	12.73	13.85	13.85	-0.93%	3,084,982