GR Engineering Services Limited (ASX:GNG)
Australia
· Delayed Price · Currency is AUD 4.570
+0.060 (1.33%)
Apr 29, 2026, 1:47 PM AEST
GR Engineering Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.51 | 4.64 | 4.51 | 4.61 | - | 2.22% | 95,979 |
| Apr 28, 2026 | 4.67 | 4.70 | 4.49 | 4.51 | 4.51 | -3.63% | 568,643 |
| Apr 27, 2026 | 4.62 | 4.69 | 4.52 | 4.68 | 4.68 | 1.30% | 122,089 |
| Apr 24, 2026 | 4.52 | 4.63 | 4.50 | 4.62 | 4.62 | 1.76% | 78,885 |
| Apr 23, 2026 | 4.53 | 4.59 | 4.49 | 4.54 | 4.54 | 0.22% | 161,849 |
| Apr 22, 2026 | 4.47 | 4.53 | 4.38 | 4.53 | 4.53 | 1.80% | 106,716 |
| Apr 21, 2026 | 4.48 | 4.54 | 4.44 | 4.45 | 4.45 | -0.45% | 400,391 |
| Apr 20, 2026 | 4.44 | 4.49 | 4.33 | 4.47 | 4.47 | 0.68% | 138,627 |
| Apr 17, 2026 | 4.29 | 4.47 | 4.27 | 4.44 | 4.44 | 3.26% | 139,162 |
| Apr 16, 2026 | 4.18 | 4.33 | 4.16 | 4.30 | 4.30 | 2.87% | 218,696 |
| Apr 15, 2026 | 4.13 | 4.22 | 4.12 | 4.18 | 4.18 | 1.46% | 535,581 |
| Apr 14, 2026 | 4.11 | 4.17 | 4.08 | 4.12 | 4.12 | 0.24% | 133,638 |
| Apr 13, 2026 | 4.19 | 4.21 | 4.09 | 4.11 | 4.11 | -1.91% | 128,900 |
| Apr 10, 2026 | 4.19 | 4.21 | 4.11 | 4.19 | 4.19 | - | 140,182 |
| Apr 9, 2026 | 4.18 | 4.20 | 4.08 | 4.19 | 4.19 | 1.21% | 262,059 |
| Apr 8, 2026 | 4.00 | 4.14 | 3.96 | 4.14 | 4.14 | 3.76% | 228,809 |
| Apr 7, 2026 | 3.83 | 4.01 | 3.83 | 3.99 | 3.99 | 3.10% | 443,685 |
| Apr 2, 2026 | 4.10 | 4.10 | 3.70 | 3.87 | 3.87 | -8.29% | 1,104,848 |
| Apr 1, 2026 | 4.01 | 4.25 | 4.01 | 4.22 | 4.22 | 8.76% | 189,504 |
| Mar 31, 2026 | 3.85 | 3.97 | 3.80 | 3.88 | 3.88 | 1.57% | 109,089 |
| Mar 30, 2026 | 3.80 | 3.83 | 3.75 | 3.82 | 3.82 | 0.26% | 107,470 |
| Mar 27, 2026 | 3.78 | 3.83 | 3.70 | 3.81 | 3.81 | -0.26% | 166,450 |
| Mar 26, 2026 | 3.96 | 3.98 | 3.82 | 3.82 | 3.82 | -3.05% | 84,369 |
| Mar 25, 2026 | 3.94 | 4.00 | 3.90 | 3.94 | 3.94 | - | 920,955 |
| Mar 24, 2026 | 3.90 | 4.03 | 3.84 | 3.94 | 3.94 | 3.41% | 175,141 |
| Mar 23, 2026 | 3.98 | 3.98 | 3.75 | 3.81 | 3.81 | -8.19% | 521,005 |
| Mar 20, 2026 | 3.86 | 4.15 | 3.82 | 4.15 | 4.15 | 6.41% | 232,375 |
| Mar 19, 2026 | 4.03 | 4.03 | 3.85 | 3.90 | 3.90 | -3.23% | 244,809 |
| Mar 18, 2026 | 3.92 | 4.05 | 3.92 | 4.03 | 4.03 | 3.07% | 116,653 |
| Mar 17, 2026 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | -0.51% | 250,267 |
| Mar 16, 2026 | 4.00 | 4.00 | 3.83 | 3.93 | 3.93 | -1.26% | 203,988 |
| Mar 13, 2026 | 4.10 | 4.10 | 3.94 | 3.98 | 3.98 | -1.97% | 177,125 |
| Mar 12, 2026 | 4.17 | 4.17 | 4.03 | 4.06 | 4.06 | -2.87% | 228,265 |
| Mar 11, 2026 | 4.12 | 4.22 | 4.10 | 4.18 | 4.18 | 1.70% | 183,703 |
| Mar 10, 2026 | 3.95 | 4.13 | 3.95 | 4.11 | 4.11 | 4.58% | 300,492 |
| 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 |