GMR Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	9.45	9.86	9.45	9.82	-	4.19%	916,994
Oct 1, 2026	9.70	9.83	9.00	9.42	9.42	-2.18%	2,192,008
Sep 30, 2026	9.84	10.07	9.56	9.63	9.63	-2.13%	1,410,612
Sep 29, 2026	9.99	9.99	9.74	9.84	9.84	-1.80%	588,105
Sep 28, 2026	11.06	11.06	9.95	10.02	10.02	-9.40%	1,086,686
Sep 25, 2026	10.71	11.14	10.70	11.06	11.06	2.79%	645,624
Sep 24, 2026	10.90	11.17	10.60	10.76	10.76	-2.18%	713,037
Sep 23, 2026	11.23	11.50	10.59	11.00	11.00	-2.74%	813,669
Sep 22, 2026	11.68	11.74	10.88	11.31	11.31	-2.08%	1,017,634
Sep 21, 2026	12.44	12.44	11.49	11.55	11.55	-7.82%	1,093,422
Sep 18, 2026	12.68	12.88	11.97	12.53	12.53	-1.03%	6,034,044
Sep 17, 2026	13.14	13.19	12.45	12.66	12.66	-2.39%	917,695
Sep 16, 2026	12.82	13.35	12.59	12.97	12.97	1.89%	2,377,870
Sep 15, 2026	12.94	13.19	12.41	12.73	12.73	-4.00%	1,537,128
Sep 14, 2026	13.01	13.46	12.91	13.26	13.26	3.76%	550,063
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