GR Engineering Services Limited (ASX:GNG)
Australia
· Delayed Price · Currency is AUD 3.930
-0.200 (-4.84%)
At close: Mar 9, 2026
GR Engineering Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.00 | 4.03 | 3.85 | 3.93 | 3.93 | -4.84% | 779,027 |
| Mar 6, 2026 | 4.28 | 4.28 | 4.10 | 4.13 | 4.13 | -3.50% | 199,077 |
| Mar 5, 2026 | 4.29 | 4.33 | 4.23 | 4.28 | 4.28 | 0.23% | 811,527 |
| Mar 4, 2026 | 4.29 | 4.34 | 4.22 | 4.27 | 4.27 | -1.39% | 193,264 |
| Mar 3, 2026 | 4.62 | 4.62 | 4.32 | 4.33 | 4.33 | -7.28% | 425,709 |
| Mar 2, 2026 | 4.95 | 4.95 | 4.54 | 4.67 | 4.67 | -7.89% | 240,515 |
| Feb 27, 2026 | 5.12 | 5.18 | 5.04 | 5.07 | 4.95 | -0.59% | 266,201 |
| Feb 26, 2026 | 5.10 | 5.16 | 5.05 | 5.10 | 4.98 | - | 307,330 |
| Feb 25, 2026 | 5.01 | 5.17 | 4.99 | 5.10 | 4.98 | 1.19% | 239,025 |
| Feb 24, 2026 | 4.86 | 5.09 | 4.86 | 5.04 | 4.92 | 5.44% | 254,759 |
| Feb 23, 2026 | 4.68 | 4.81 | 4.49 | 4.78 | 4.67 | 2.80% | 447,746 |
| Feb 20, 2026 | 4.99 | 4.99 | 4.57 | 4.65 | 4.54 | -11.26% | 650,466 |
| Feb 19, 2026 | 5.15 | 5.28 | 5.14 | 5.24 | 5.12 | 1.95% | 416,702 |
| Feb 18, 2026 | 4.99 | 5.17 | 4.86 | 5.14 | 5.02 | 4.90% | 329,868 |
| Feb 17, 2026 | 4.57 | 4.90 | 4.55 | 4.90 | 4.78 | 7.22% | 390,998 |
| Feb 16, 2026 | 4.63 | 4.66 | 4.53 | 4.57 | 4.46 | 0.44% | 225,573 |
| Feb 13, 2026 | 4.66 | 4.66 | 4.51 | 4.55 | 4.44 | -1.30% | 316,347 |
| Feb 12, 2026 | 4.56 | 4.69 | 4.50 | 4.61 | 4.50 | 1.10% | 175,735 |
| Feb 11, 2026 | 4.44 | 4.59 | 4.38 | 4.56 | 4.45 | 3.17% | 336,132 |
| Feb 10, 2026 | 4.33 | 4.47 | 4.33 | 4.42 | 4.32 | 2.79% | 165,555 |
| Feb 9, 2026 | 4.15 | 4.40 | 4.15 | 4.30 | 4.20 | 4.37% | 136,466 |
| Feb 6, 2026 | 4.20 | 4.21 | 4.10 | 4.12 | 4.02 | -2.60% | 188,294 |
| Feb 5, 2026 | 4.48 | 4.48 | 4.23 | 4.23 | 4.13 | -5.16% | 526,241 |
| Feb 4, 2026 | 4.40 | 4.54 | 4.38 | 4.46 | 4.35 | 0.68% | 317,753 |
| Feb 3, 2026 | 4.35 | 4.49 | 4.35 | 4.43 | 4.33 | 0.68% | 121,681 |
| Feb 2, 2026 | 4.34 | 4.48 | 4.30 | 4.40 | 4.30 | 1.38% | 198,305 |
| Jan 30, 2026 | 4.41 | 4.49 | 4.29 | 4.34 | 4.24 | -1.14% | 223,897 |
| Jan 29, 2026 | 4.40 | 4.41 | 4.25 | 4.39 | 4.29 | 0.46% | 316,070 |
| Jan 28, 2026 | 4.28 | 4.37 | 4.20 | 4.37 | 4.27 | 2.10% | 247,719 |
| Jan 27, 2026 | 4.27 | 4.30 | 4.21 | 4.28 | 4.18 | 0.71% | 98,717 |
| Jan 23, 2026 | 4.25 | 4.30 | 4.21 | 4.25 | 4.15 | - | 73,699 |
| Jan 22, 2026 | 4.23 | 4.26 | 4.15 | 4.25 | 4.15 | 0.47% | 226,408 |
| Jan 21, 2026 | 4.15 | 4.24 | 4.10 | 4.23 | 4.13 | 2.42% | 190,054 |
| Jan 20, 2026 | 4.05 | 4.13 | 3.93 | 4.13 | 4.03 | 2.48% | 375,876 |
| Jan 19, 2026 | 4.19 | 4.19 | 4.02 | 4.03 | 3.93 | -3.82% | 185,634 |
| Jan 16, 2026 | 4.23 | 4.25 | 4.16 | 4.19 | 4.09 | -0.95% | 57,101 |
| Jan 15, 2026 | 4.32 | 4.32 | 4.21 | 4.23 | 4.13 | -1.17% | 62,677 |
| Jan 14, 2026 | 4.35 | 4.35 | 4.26 | 4.28 | 4.18 | -0.47% | 39,853 |
| Jan 13, 2026 | 4.27 | 4.32 | 4.22 | 4.30 | 4.20 | 1.42% | 126,593 |
| Jan 12, 2026 | 4.30 | 4.34 | 4.24 | 4.24 | 4.14 | -0.70% | 86,454 |
| Jan 9, 2026 | 4.31 | 4.31 | 4.16 | 4.27 | 4.17 | -0.23% | 153,847 |
| Jan 8, 2026 | 4.40 | 4.40 | 4.28 | 4.28 | 4.18 | -2.73% | 60,827 |
| Jan 7, 2026 | 4.30 | 4.45 | 4.28 | 4.40 | 4.30 | 2.80% | 87,050 |
| Jan 6, 2026 | 4.36 | 4.41 | 4.28 | 4.28 | 4.18 | 1.18% | 86,684 |
| Jan 5, 2026 | 4.44 | 4.44 | 4.17 | 4.23 | 4.13 | -3.64% | 206,196 |
| Jan 2, 2026 | 4.44 | 4.44 | 4.35 | 4.39 | 4.29 | -1.35% | 83,184 |
| Dec 31, 2025 | 4.45 | 4.46 | 4.40 | 4.45 | 4.34 | -0.22% | 38,612 |
| Dec 30, 2025 | 4.39 | 4.46 | 4.33 | 4.46 | 4.35 | 1.83% | 201,826 |
| Dec 29, 2025 | 4.32 | 4.45 | 4.26 | 4.38 | 4.28 | 0.69% | 214,594 |
| Dec 24, 2025 | 4.24 | 4.35 | 4.17 | 4.35 | 4.25 | 3.57% | 136,259 |
| Dec 23, 2025 | 4.18 | 4.24 | 4.16 | 4.20 | 4.10 | 0.72% | 99,844 |
| Dec 22, 2025 | 4.15 | 4.22 | 4.11 | 4.17 | 4.07 | 0.72% | 198,031 |
| Dec 19, 2025 | 4.10 | 4.19 | 4.09 | 4.14 | 4.04 | 1.72% | 78,955 |
| Dec 18, 2025 | 4.19 | 4.19 | 4.05 | 4.07 | 3.97 | -2.63% | 51,556 |
| Dec 17, 2025 | 4.10 | 4.20 | 4.07 | 4.18 | 4.08 | 1.95% | 149,270 |
| Dec 16, 2025 | 4.13 | 4.17 | 4.08 | 4.10 | 4.00 | -0.73% | 138,321 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.09 | 4.13 | 4.03 | 0.24% | 83,878 |
| Dec 12, 2025 | 4.22 | 4.22 | 4.09 | 4.12 | 4.02 | 1.23% | 74,229 |
| Dec 11, 2025 | 4.09 | 4.18 | 4.02 | 4.07 | 3.97 | -0.49% | 127,766 |
| Dec 10, 2025 | 4.14 | 4.15 | 4.06 | 4.09 | 3.99 | -0.24% | 133,928 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.10 | 4.10 | 4.00 | -4.21% | 147,878 |
| Dec 8, 2025 | 4.28 | 4.30 | 4.22 | 4.28 | 4.18 | 0.47% | 148,417 |
| Dec 5, 2025 | 4.21 | 4.27 | 4.18 | 4.26 | 4.16 | 1.43% | 166,554 |
| Dec 4, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.10 | -1.18% | 85,439 |
| Dec 3, 2025 | 4.21 | 4.29 | 4.19 | 4.25 | 4.15 | 1.92% | 240,987 |
| Dec 2, 2025 | 4.18 | 4.21 | 4.14 | 4.17 | 4.07 | -0.24% | 89,114 |
| Dec 1, 2025 | 4.17 | 4.22 | 4.06 | 4.18 | 4.08 | 0.24% | 208,721 |
| Nov 28, 2025 | 4.16 | 4.21 | 4.09 | 4.17 | 4.07 | -0.71% | 153,776 |
| Nov 27, 2025 | 4.25 | 4.25 | 4.08 | 4.20 | 4.10 | -0.47% | 206,274 |
| Nov 26, 2025 | 4.22 | 4.24 | 4.08 | 4.22 | 4.12 | 0.48% | 128,945 |
| Nov 25, 2025 | 4.03 | 4.37 | 4.03 | 4.20 | 4.10 | 4.22% | 738,976 |
| Nov 24, 2025 | 4.00 | 4.10 | 4.00 | 4.03 | 3.93 | 1.00% | 139,734 |
| Nov 21, 2025 | 4.04 | 4.09 | 3.93 | 3.99 | 3.90 | -1.72% | 238,603 |
| Nov 20, 2025 | 3.99 | 4.08 | 3.97 | 4.06 | 3.96 | 1.75% | 122,514 |
| Nov 19, 2025 | 3.88 | 4.10 | 3.88 | 3.99 | 3.90 | 1.27% | 224,352 |
| Nov 18, 2025 | 4.25 | 4.25 | 3.84 | 3.94 | 3.85 | -7.29% | 286,613 |
| Nov 17, 2025 | 4.06 | 4.26 | 4.03 | 4.25 | 4.15 | 3.66% | 244,747 |
| Nov 14, 2025 | 4.14 | 4.19 | 4.06 | 4.10 | 4.00 | -3.30% | 4,222,992 |
| Nov 13, 2025 | 4.16 | 4.25 | 4.16 | 4.24 | 4.14 | 1.92% | 380,939 |
| Nov 12, 2025 | 3.90 | 4.17 | 3.90 | 4.16 | 4.06 | 6.94% | 347,863 |
| Nov 11, 2025 | 3.88 | 3.95 | 3.85 | 3.89 | 3.80 | 1.04% | 127,345 |
| Nov 10, 2025 | 3.84 | 3.92 | 3.83 | 3.85 | 3.76 | 0.26% | 113,219 |
| Nov 7, 2025 | 3.87 | 3.88 | 3.77 | 3.84 | 3.75 | -0.78% | 152,602 |
| Nov 6, 2025 | 3.84 | 3.95 | 3.75 | 3.87 | 3.78 | 3.20% | 505,743 |
| Nov 5, 2025 | 3.90 | 3.90 | 3.74 | 3.75 | 3.66 | -4.58% | 282,283 |
| Nov 4, 2025 | 3.65 | 3.95 | 3.65 | 3.93 | 3.84 | 8.86% | 524,105 |
| Nov 3, 2025 | 3.66 | 3.66 | 3.59 | 3.61 | 3.52 | -1.37% | 160,048 |
| Oct 31, 2025 | 3.61 | 3.66 | 3.57 | 3.66 | 3.57 | 2.81% | 185,058 |
| Oct 30, 2025 | 3.52 | 3.63 | 3.52 | 3.56 | 3.48 | 1.14% | 210,439 |
| Oct 29, 2025 | 3.44 | 3.56 | 3.43 | 3.52 | 3.44 | 2.62% | 220,454 |
| Oct 28, 2025 | 3.58 | 3.58 | 3.38 | 3.43 | 3.35 | -4.72% | 362,710 |
| Oct 27, 2025 | 3.52 | 3.62 | 3.48 | 3.60 | 3.51 | 2.27% | 289,236 |
| Oct 24, 2025 | 3.60 | 3.65 | 3.50 | 3.52 | 3.44 | -2.76% | 269,345 |
| Oct 23, 2025 | 3.45 | 3.69 | 3.29 | 3.62 | 3.53 | -0.82% | 494,230 |
| Oct 22, 2025 | 3.84 | 3.84 | 3.50 | 3.65 | 3.56 | -4.70% | 808,932 |
| Oct 21, 2025 | 3.89 | 3.90 | 3.79 | 3.83 | 3.74 | -0.78% | 112,568 |
| Oct 20, 2025 | 3.89 | 3.89 | 3.78 | 3.86 | 3.77 | 0.52% | 140,476 |
| Oct 17, 2025 | 3.82 | 3.88 | 3.77 | 3.84 | 3.75 | 1.86% | 95,338 |
| Oct 16, 2025 | 3.82 | 3.86 | 3.74 | 3.77 | 3.68 | -1.57% | 245,710 |
| Oct 15, 2025 | 3.90 | 3.90 | 3.81 | 3.83 | 3.74 | -2.05% | 96,927 |