GR Engineering Services Limited (ASX:GNG)
Australia
· Delayed Price · Currency is AUD 4.260
+0.060 (1.43%)
At close: Dec 5, 2025
GR Engineering Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.21 | 4.27 | 4.18 | 4.26 | 4.26 | 1.43% | 166,554 |
| Dec 4, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.18% | 85,439 |
| Dec 3, 2025 | 4.21 | 4.29 | 4.19 | 4.25 | 4.25 | 1.92% | 240,987 |
| Dec 2, 2025 | 4.18 | 4.21 | 4.14 | 4.17 | 4.17 | -0.24% | 89,114 |
| Dec 1, 2025 | 4.17 | 4.22 | 4.06 | 4.18 | 4.18 | 0.24% | 208,721 |
| Nov 28, 2025 | 4.16 | 4.21 | 4.09 | 4.17 | 4.17 | -0.71% | 153,776 |
| Nov 27, 2025 | 4.25 | 4.25 | 4.08 | 4.20 | 4.20 | -0.47% | 206,274 |
| Nov 26, 2025 | 4.22 | 4.24 | 4.08 | 4.22 | 4.22 | 0.48% | 128,945 |
| Nov 25, 2025 | 4.03 | 4.37 | 4.03 | 4.20 | 4.20 | 4.22% | 738,976 |
| Nov 24, 2025 | 4.00 | 4.10 | 4.00 | 4.03 | 4.03 | 1.00% | 139,734 |
| Nov 21, 2025 | 4.04 | 4.09 | 3.93 | 3.99 | 3.99 | -1.72% | 238,603 |
| Nov 20, 2025 | 3.99 | 4.08 | 3.97 | 4.06 | 4.06 | 1.75% | 122,514 |
| Nov 19, 2025 | 3.88 | 4.10 | 3.88 | 3.99 | 3.99 | 1.27% | 224,352 |
| Nov 18, 2025 | 4.25 | 4.25 | 3.84 | 3.94 | 3.94 | -7.29% | 286,613 |
| Nov 17, 2025 | 4.06 | 4.26 | 4.03 | 4.25 | 4.25 | 3.66% | 244,747 |
| Nov 14, 2025 | 4.14 | 4.19 | 4.06 | 4.10 | 4.10 | -3.30% | 4,222,992 |
| Nov 13, 2025 | 4.16 | 4.25 | 4.16 | 4.24 | 4.24 | 1.92% | 380,939 |
| Nov 12, 2025 | 3.90 | 4.17 | 3.90 | 4.16 | 4.16 | 6.94% | 347,863 |
| Nov 11, 2025 | 3.88 | 3.95 | 3.85 | 3.89 | 3.89 | 1.04% | 127,345 |
| Nov 10, 2025 | 3.84 | 3.92 | 3.83 | 3.85 | 3.85 | 0.26% | 113,219 |
| Nov 7, 2025 | 3.87 | 3.88 | 3.77 | 3.84 | 3.84 | -0.78% | 152,602 |
| Nov 6, 2025 | 3.84 | 3.95 | 3.75 | 3.87 | 3.87 | 3.20% | 505,743 |
| Nov 5, 2025 | 3.90 | 3.90 | 3.74 | 3.75 | 3.75 | -4.58% | 282,283 |
| Nov 4, 2025 | 3.65 | 3.95 | 3.65 | 3.93 | 3.93 | 8.86% | 524,105 |
| Nov 3, 2025 | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -1.37% | 160,048 |
| Oct 31, 2025 | 3.61 | 3.66 | 3.57 | 3.66 | 3.66 | 2.81% | 185,058 |
| Oct 30, 2025 | 3.52 | 3.63 | 3.52 | 3.56 | 3.56 | 1.14% | 210,439 |
| Oct 29, 2025 | 3.44 | 3.56 | 3.43 | 3.52 | 3.52 | 2.62% | 220,454 |
| Oct 28, 2025 | 3.58 | 3.58 | 3.38 | 3.43 | 3.43 | -4.72% | 362,710 |
| Oct 27, 2025 | 3.52 | 3.62 | 3.48 | 3.60 | 3.60 | 2.27% | 289,236 |
| Oct 24, 2025 | 3.60 | 3.65 | 3.50 | 3.52 | 3.52 | -2.76% | 269,345 |
| Oct 23, 2025 | 3.45 | 3.69 | 3.29 | 3.62 | 3.62 | -0.82% | 494,230 |
| Oct 22, 2025 | 3.84 | 3.84 | 3.50 | 3.65 | 3.65 | -4.70% | 808,932 |
| Oct 21, 2025 | 3.89 | 3.90 | 3.79 | 3.83 | 3.83 | -0.78% | 112,568 |
| Oct 20, 2025 | 3.89 | 3.89 | 3.78 | 3.86 | 3.86 | 0.52% | 140,476 |
| Oct 17, 2025 | 3.82 | 3.88 | 3.77 | 3.84 | 3.84 | 1.86% | 95,338 |
| Oct 16, 2025 | 3.82 | 3.86 | 3.74 | 3.77 | 3.77 | -1.57% | 245,710 |
| Oct 15, 2025 | 3.90 | 3.90 | 3.81 | 3.83 | 3.83 | -2.05% | 96,927 |
| Oct 14, 2025 | 3.91 | 3.95 | 3.87 | 3.91 | 3.91 | 1.03% | 181,025 |
| Oct 13, 2025 | 3.86 | 3.88 | 3.82 | 3.87 | 3.87 | -0.51% | 153,941 |
| Oct 10, 2025 | 3.95 | 3.95 | 3.85 | 3.89 | 3.89 | -1.52% | 140,253 |
| Oct 9, 2025 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | 2.60% | 113,660 |
| Oct 8, 2025 | 3.83 | 3.90 | 3.80 | 3.85 | 3.85 | 0.52% | 109,505 |
| Oct 7, 2025 | 3.82 | 3.85 | 3.78 | 3.83 | 3.83 | - | 107,074 |
| Oct 6, 2025 | 3.92 | 3.93 | 3.83 | 3.83 | 3.83 | -1.29% | 47,124 |
| Oct 3, 2025 | 3.95 | 3.95 | 3.85 | 3.88 | 3.88 | -1.52% | 107,670 |
| Oct 2, 2025 | 3.90 | 3.95 | 3.85 | 3.94 | 3.94 | 2.60% | 148,218 |
| Oct 1, 2025 | 3.94 | 3.97 | 3.80 | 3.84 | 3.84 | -2.54% | 406,908 |
| Sep 30, 2025 | 4.04 | 4.05 | 3.91 | 3.94 | 3.94 | -1.99% | 150,984 |
| Sep 29, 2025 | 3.86 | 4.02 | 3.86 | 4.02 | 4.02 | 4.15% | 392,364 |
| Sep 26, 2025 | 3.85 | 3.90 | 3.75 | 3.86 | 3.86 | 1.05% | 307,544 |
| Sep 25, 2025 | 3.73 | 3.90 | 3.70 | 3.82 | 3.82 | 1.87% | 368,574 |
| Sep 24, 2025 | 3.76 | 3.76 | 3.70 | 3.75 | 3.75 | -0.27% | 41,953 |
| Sep 23, 2025 | 3.71 | 3.80 | 3.71 | 3.76 | 3.76 | 0.53% | 312,855 |
| Sep 22, 2025 | 3.81 | 3.84 | 3.71 | 3.74 | 3.74 | -2.09% | 139,838 |
| Sep 19, 2025 | 3.73 | 3.85 | 3.73 | 3.82 | 3.82 | 2.14% | 313,240 |
| Sep 18, 2025 | 3.85 | 3.85 | 3.70 | 3.74 | 3.74 | -3.11% | 347,756 |
| Sep 17, 2025 | 3.80 | 3.89 | 3.78 | 3.86 | 3.86 | -0.26% | 204,747 |
| Sep 16, 2025 | 3.87 | 3.93 | 3.84 | 3.87 | 3.87 | 0.26% | 181,705 |
| Sep 15, 2025 | 3.93 | 3.94 | 3.80 | 3.86 | 3.86 | -1.78% | 225,323 |
| Sep 12, 2025 | 3.92 | 4.02 | 3.90 | 3.93 | 3.93 | - | 185,064 |
| Sep 11, 2025 | 3.98 | 4.03 | 3.86 | 3.93 | 3.93 | -1.26% | 180,932 |
| Sep 10, 2025 | 4.08 | 4.11 | 3.94 | 3.98 | 3.98 | -3.40% | 194,929 |
| Sep 9, 2025 | 4.00 | 4.13 | 3.96 | 4.12 | 4.12 | 1.98% | 415,436 |
| Sep 8, 2025 | 4.09 | 4.16 | 4.04 | 4.04 | 4.04 | -2.18% | 197,065 |
| Sep 5, 2025 | 4.06 | 4.17 | 4.04 | 4.13 | 4.13 | 0.24% | 179,032 |
| Sep 4, 2025 | 4.10 | 4.20 | 4.08 | 4.12 | 4.12 | - | 196,323 |
| Sep 3, 2025 | 4.21 | 4.28 | 4.08 | 4.12 | 4.12 | -3.06% | 422,464 |
| Sep 2, 2025 | 4.20 | 4.27 | 4.14 | 4.25 | 4.25 | 1.67% | 210,914 |
| Sep 1, 2025 | 4.30 | 4.33 | 3.95 | 4.18 | 4.18 | -4.35% | 302,864 |
| Aug 29, 2025 | 4.35 | 4.44 | 4.26 | 4.37 | 4.25 | 0.69% | 261,251 |
| Aug 28, 2025 | 4.32 | 4.39 | 4.26 | 4.34 | 4.22 | 0.93% | 217,588 |
| Aug 27, 2025 | 4.28 | 4.42 | 4.28 | 4.30 | 4.18 | 1.42% | 302,613 |
| Aug 26, 2025 | 4.42 | 4.42 | 4.20 | 4.24 | 4.12 | -5.36% | 415,035 |
| Aug 25, 2025 | 4.44 | 4.62 | 4.31 | 4.48 | 4.36 | 1.59% | 537,859 |
| Aug 22, 2025 | 4.52 | 4.52 | 4.38 | 4.41 | 4.29 | -0.23% | 111,013 |
| Aug 21, 2025 | 4.25 | 4.46 | 4.25 | 4.42 | 4.30 | 2.79% | 246,937 |
| Aug 20, 2025 | 4.39 | 4.44 | 4.23 | 4.30 | 4.18 | - | 312,618 |
| Aug 19, 2025 | 4.27 | 4.33 | 4.21 | 4.30 | 4.18 | 0.70% | 345,073 |
| Aug 18, 2025 | 4.30 | 4.31 | 4.17 | 4.27 | 4.15 | - | 169,627 |
| Aug 15, 2025 | 4.27 | 4.37 | 4.23 | 4.27 | 4.15 | - | 466,391 |
| Aug 14, 2025 | 4.30 | 4.37 | 4.25 | 4.27 | 4.15 | -0.47% | 260,116 |
| Aug 13, 2025 | 4.15 | 4.30 | 4.13 | 4.29 | 4.17 | 4.13% | 351,314 |
| Aug 12, 2025 | 4.10 | 4.15 | 4.09 | 4.12 | 4.01 | -0.24% | 140,831 |
| Aug 11, 2025 | 4.09 | 4.14 | 4.02 | 4.13 | 4.02 | 0.98% | 249,140 |
| Aug 8, 2025 | 4.10 | 4.12 | 4.00 | 4.09 | 3.98 | 0.99% | 370,014 |
| Aug 7, 2025 | 4.09 | 4.12 | 4.01 | 4.05 | 3.94 | -0.25% | 163,073 |
| Aug 6, 2025 | 4.13 | 4.21 | 4.06 | 4.06 | 3.95 | -2.17% | 268,550 |
| Aug 5, 2025 | 4.09 | 4.20 | 4.06 | 4.15 | 4.04 | 1.72% | 362,465 |
| Aug 4, 2025 | 3.93 | 4.10 | 3.88 | 4.08 | 3.97 | 3.55% | 476,556 |
| Aug 1, 2025 | 3.73 | 3.98 | 3.72 | 3.94 | 3.83 | 6.20% | 426,978 |
| Jul 31, 2025 | 3.77 | 3.77 | 3.64 | 3.71 | 3.61 | -1.07% | 244,420 |
| Jul 30, 2025 | 3.80 | 3.81 | 3.74 | 3.75 | 3.65 | -0.79% | 116,605 |
| Jul 29, 2025 | 3.85 | 3.86 | 3.74 | 3.78 | 3.68 | -3.32% | 183,571 |
| Jul 28, 2025 | 3.84 | 3.96 | 3.81 | 3.91 | 3.80 | 1.82% | 303,487 |
| Jul 25, 2025 | 3.68 | 3.89 | 3.66 | 3.84 | 3.73 | 5.21% | 411,706 |
| Jul 24, 2025 | 3.60 | 3.65 | 3.57 | 3.65 | 3.55 | 1.39% | 91,921 |
| Jul 23, 2025 | 3.64 | 3.69 | 3.60 | 3.60 | 3.50 | -1.10% | 81,436 |
| Jul 22, 2025 | 3.63 | 3.70 | 3.55 | 3.64 | 3.54 | 0.28% | 141,343 |
| Jul 21, 2025 | 3.68 | 3.68 | 3.57 | 3.63 | 3.53 | -1.89% | 121,346 |