GMR Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.71	13.10	12.61	12.78	12.78	2.49%	634,793
Sep 10, 2026	13.10	13.42	12.40	12.47	12.47	-4.66%	492,829
Sep 9, 2026	13.80	13.87	13.00	13.08	13.08	-5.22%	523,308
Sep 8, 2026	13.56	14.14	13.28	13.80	13.80	2.53%	803,201
Sep 4, 2026	13.29	13.61	13.12	13.46	13.46	0.37%	470,437
Sep 3, 2026	12.83	13.45	12.83	13.41	13.41	4.85%	526,262
Sep 2, 2026	13.05	13.35	12.77	12.79	12.79	-1.39%	468,842
Sep 1, 2026	12.26	13.13	12.26	12.97	12.97	6.75%	834,828
Aug 31, 2026	12.69	12.80	12.09	12.15	12.15	-3.57%	458,344
Aug 28, 2026	12.67	13.29	12.57	12.60	12.60	0.24%	261,431
Aug 27, 2026	12.82	13.06	12.55	12.57	12.57	-1.95%	362,072
Aug 26, 2026	12.75	13.03	12.63	12.82	12.82	0.94%	338,953
Aug 25, 2026	13.33	13.57	12.63	12.70	12.70	-4.08%	358,526
Aug 24, 2026	13.44	13.99	13.12	13.24	13.24	-1.78%	675,289
Aug 21, 2026	14.16	14.34	13.25	13.48	13.48	-4.67%	734,362
Aug 20, 2026	14.21	14.74	13.89	14.14	14.14	-1.94%	914,034
Aug 19, 2026	13.93	14.69	13.82	14.42	14.42	2.20%	1,539,881
Aug 18, 2026	14.00	14.35	13.67	14.11	14.11	1.95%	650,452
Aug 17, 2026	13.27	14.13	13.27	13.84	13.84	3.98%	511,151
Aug 14, 2026	13.96	14.66	13.25	13.31	13.31	-4.66%	1,179,394
Aug 13, 2026	12.89	14.02	12.40	13.96	13.96	8.55%	3,269,720
Aug 12, 2026	12.08	13.47	11.91	12.86	12.86	8.07%	3,120,936
Aug 11, 2026	12.47	13.02	11.90	11.90	11.90	-5.93%	268,923
Aug 10, 2026	12.36	12.78	12.34	12.65	12.65	0.56%	272,814
Aug 7, 2026	12.11	12.93	12.10	12.58	12.58	3.37%	451,618
Aug 6, 2026	12.32	12.37	11.99	12.17	12.17	-0.49%	232,971
Aug 5, 2026	12.37	12.49	12.14	12.23	12.23	-2.16%	185,999
Aug 4, 2026	12.92	13.06	12.44	12.50	12.50	-3.85%	247,100
Aug 3, 2026	12.93	13.28	12.86	13.00	13.00	0.93%	381,225
Jul 31, 2026	12.64	12.99	12.42	12.88	12.88	2.88%	253,632
Jul 30, 2026	12.74	12.84	12.32	12.52	12.52	-3.17%	151,597
Jul 29, 2026	13.00	13.23	12.21	12.93	12.93	-0.54%	430,193
Jul 28, 2026	12.92	13.44	12.52	13.00	13.00	2.20%	431,548
Jul 27, 2026	13.00	13.31	12.68	12.72	12.72	-1.93%	204,087
Jul 24, 2026	12.79	13.02	12.43	12.97	12.97	2.53%	222,039
Jul 23, 2026	12.67	12.94	12.45	12.65	12.65	-1.17%	353,800
Jul 22, 2026	13.08	13.45	12.74	12.80	12.80	-1.46%	209,614
Jul 21, 2026	13.00	13.20	12.66	12.99	12.99	0.23%	153,728
Jul 20, 2026	13.36	13.78	12.50	12.96	12.96	-2.85%	275,960
Jul 17, 2026	13.38	13.66	12.89	13.34	13.34	-1.26%	567,455
Jul 16, 2026	14.02	14.27	13.29	13.51	13.51	-3.50%	407,977
Jul 15, 2026	13.87	14.49	13.71	14.00	14.00	-0.36%	650,625
Jul 14, 2026	14.57	14.79	13.95	14.05	14.05	-2.84%	310,478
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