GMR Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	10.51	11.99	10.34	11.76	11.76	7.01%	2,553,801
Nov 10, 2026	12.01	12.02	10.10	10.99	10.99	-2.48%	3,201,094
Nov 9, 2026	11.35	11.99	11.04	11.27	11.27	-9.41%	3,023,277
Nov 6, 2026	12.29	12.64	12.00	12.44	12.44	-0.56%	810,035
Nov 5, 2026	12.52	12.91	11.96	12.51	12.51	0.97%	969,180
Nov 4, 2026	11.64	12.60	11.58	12.39	12.39	8.78%	1,246,151
Nov 3, 2026	11.10	11.49	11.10	11.39	11.39	2.52%	551,446
Nov 2, 2026	11.34	11.34	10.90	11.11	11.11	-0.71%	863,520
Oct 30, 2026	11.53	11.63	11.10	11.19	11.19	-2.01%	550,209
Oct 29, 2026	11.06	11.79	10.98	11.42	11.42	4.58%	958,113
Oct 28, 2026	10.59	10.97	10.59	10.92	10.92	2.44%	324,752
Oct 27, 2026	10.82	11.08	10.55	10.66	10.66	-1.39%	316,934
Oct 26, 2026	10.75	11.11	10.70	10.81	10.81	0.75%	370,460
Oct 23, 2026	10.72	10.83	10.13	10.73	10.73	-0.37%	356,856
Oct 22, 2026	10.44	10.81	10.24	10.77	10.77	3.56%	488,883
Oct 21, 2026	10.44	10.51	10.13	10.40	10.40	-0.76%	576,344
Oct 20, 2026	9.98	10.53	9.97	10.48	10.48	5.01%	734,957
Oct 19, 2026	9.98	10.09	9.75	9.98	9.98	-0.20%	371,528
Oct 16, 2026	10.40	10.50	9.94	10.00	10.00	-3.75%	533,409
Oct 15, 2026	10.91	10.91	10.37	10.39	10.39	-3.08%	362,161
Oct 14, 2026	10.70	10.93	10.52	10.72	10.72	1.23%	774,665
Oct 13, 2026	10.70	10.92	10.50	10.59	10.59	-0.09%	823,282
Oct 12, 2026	10.41	10.77	10.26	10.60	10.60	2.12%	1,479,468
Oct 9, 2026	10.47	10.83	10.27	10.38	10.38	-1.52%	1,272,964
Oct 8, 2026	10.08	10.56	9.78	10.54	10.54	4.46%	1,026,168
Oct 7, 2026	10.15	10.17	9.78	10.09	10.09	-1.08%	724,078
Oct 6, 2026	10.00	10.23	9.85	10.20	10.20	2.20%	824,750
Oct 5, 2026	9.84	10.05	9.66	9.98	9.98	0.91%	432,454
Oct 2, 2026	9.47	9.91	9.42	9.89	9.89	4.99%	1,182,563
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