GRG Banking Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.53	11.72	11.52	11.69	11.69	1.04%	17,478,240
Apr 28, 2026	11.82	11.85	11.50	11.57	11.57	-2.61%	20,670,967
Apr 27, 2026	11.86	11.92	11.52	11.88	11.88	-0.83%	24,204,876
Apr 24, 2026	12.05	12.13	11.83	11.98	11.98	-0.91%	19,489,673
Apr 23, 2026	12.17	12.30	12.06	12.09	12.09	-0.74%	17,941,634
Apr 22, 2026	12.03	12.22	12.01	12.18	12.18	0.83%	16,317,125
Apr 21, 2026	12.20	12.20	12.00	12.08	12.08	-1.31%	19,489,370
Apr 20, 2026	12.09	12.41	12.05	12.24	12.24	1.07%	25,885,347
Apr 17, 2026	12.07	12.18	12.01	12.11	12.11	0.41%	17,479,719
Apr 16, 2026	11.99	12.13	11.95	12.06	12.06	1.01%	17,420,891
Apr 15, 2026	12.09	12.13	11.93	11.94	11.94	-0.75%	16,648,691
Apr 14, 2026	12.04	12.13	11.95	12.03	12.03	0.75%	16,515,511
Apr 13, 2026	11.74	12.03	11.72	11.94	11.94	0.67%	23,703,430
Apr 10, 2026	11.70	11.95	11.70	11.86	11.86	2.07%	28,218,780
Apr 9, 2026	11.70	11.75	11.58	11.62	11.62	-1.86%	21,469,470
Apr 8, 2026	11.63	11.85	11.61	11.84	11.84	3.59%	32,139,050
Apr 7, 2026	11.40	11.64	11.39	11.43	11.43	0.53%	19,291,320
Apr 3, 2026	11.45	11.56	11.35	11.37	11.37	0.53%	18,149,188
Apr 2, 2026	11.57	11.57	11.25	11.31	11.31	-2.25%	15,427,900
Apr 1, 2026	11.63	11.71	11.51	11.57	11.57	1.76%	19,679,760
Mar 31, 2026	11.53	11.62	11.37	11.37	11.37	-1.22%	18,342,680
Mar 30, 2026	11.34	11.54	11.14	11.51	11.51	0.09%	23,204,240
Mar 27, 2026	11.30	11.56	11.23	11.50	11.50	0.44%	16,687,013
Mar 26, 2026	11.84	11.85	11.41	11.45	11.45	-3.05%	20,609,750
Mar 25, 2026	11.77	12.01	11.72	11.81	11.81	0.68%	22,014,950
Mar 24, 2026	11.75	11.80	11.43	11.73	11.73	1.38%	29,253,200
Mar 23, 2026	12.19	12.26	11.46	11.57	11.57	-6.01%	41,321,636
Mar 20, 2026	12.97	13.01	12.31	12.31	12.31	-4.87%	34,773,780
Mar 19, 2026	12.70	13.20	12.58	12.94	12.94	0.62%	32,972,100
Mar 18, 2026	12.73	12.90	12.63	12.86	12.86	1.02%	20,182,810
Mar 17, 2026	13.12	13.14	12.72	12.73	12.73	-3.19%	25,732,533
Mar 16, 2026	12.92	13.18	12.92	13.15	13.15	1.78%	30,094,210
Mar 13, 2026	13.33	13.35	12.90	12.92	12.92	-3.73%	33,328,880
Mar 12, 2026	13.23	13.50	13.21	13.42	13.42	1.05%	25,977,840
Mar 11, 2026	13.28	13.35	13.17	13.28	13.28	0.23%	20,723,410
Mar 10, 2026	13.14	13.38	13.08	13.25	13.25	1.45%	23,461,030
Mar 9, 2026	12.92	13.12	12.52	13.06	13.06	-0.38%	36,284,490
Mar 6, 2026	12.89	13.15	12.84	13.11	13.11	1.16%	18,023,540
Mar 5, 2026	13.09	13.15	12.90	12.96	12.96	1.01%	24,138,760
Mar 4, 2026	12.93	13.10	12.73	12.83	12.83	-1.91%	29,562,490
Mar 3, 2026	13.49	13.61	13.00	13.08	13.08	-2.97%	38,804,410
Mar 2, 2026	13.45	13.68	13.41	13.48	13.48	-1.96%	37,783,814
Feb 27, 2026	13.58	13.80	13.50	13.75	13.75	1.03%	28,031,540
Feb 26, 2026	13.56	13.73	13.53	13.61	13.61	0.81%	28,372,630
Feb 25, 2026	13.52	13.60	13.42	13.50	13.50	-0.15%	23,455,740
Feb 24, 2026	13.56	13.62	13.39	13.52	13.52	0.45%	30,052,120
Feb 13, 2026	13.41	13.63	13.39	13.46	13.46	-0.22%	29,733,010
Feb 12, 2026	13.33	13.55	13.25	13.49	13.49	1.12%	25,848,110
Feb 11, 2026	13.29	13.47	13.23	13.34	13.34	0.45%	26,081,130
Feb 10, 2026	13.03	13.55	12.93	13.28	13.28	2.55%	38,468,005
Feb 9, 2026	12.89	13.07	12.89	12.95	12.95	2.45%	24,599,443
Feb 6, 2026	12.68	12.83	12.57	12.64	12.64	-0.78%	17,388,080
Feb 5, 2026	12.78	12.89	12.69	12.74	12.74	-0.86%	15,855,770
Feb 4, 2026	12.84	12.86	12.70	12.85	12.85	-0.08%	17,041,300
Feb 3, 2026	12.78	12.89	12.68	12.86	12.86	1.50%	20,135,470
Feb 2, 2026	12.96	13.01	12.66	12.67	12.67	-1.71%	27,645,630
Jan 30, 2026	13.10	13.18	12.75	12.89	12.89	-2.20%	27,584,802
Jan 29, 2026	13.21	13.44	13.03	13.18	13.18	-0.60%	26,289,643
Jan 28, 2026	13.40	13.49	13.24	13.26	13.26	-0.97%	21,487,450
Jan 27, 2026	13.26	13.43	13.05	13.39	13.39	0.60%	28,935,000
Jan 26, 2026	13.76	13.76	13.19	13.31	13.31	-3.41%	38,938,970
Jan 23, 2026	13.55	13.78	13.46	13.78	13.78	1.47%	38,658,293
Jan 22, 2026	13.71	13.98	13.50	13.58	13.58	0.89%	39,824,250
Jan 21, 2026	13.30	13.57	13.28	13.46	13.46	0.82%	27,025,470
Jan 20, 2026	13.56	13.63	13.22	13.35	13.35	-1.55%	35,021,350
Jan 19, 2026	13.56	13.68	13.45	13.56	13.56	-0.73%	30,394,760
Jan 16, 2026	13.86	13.95	13.49	13.66	13.66	-1.66%	43,734,853
Jan 15, 2026	14.02	14.03	13.76	13.89	13.89	-2.05%	49,164,980
Jan 14, 2026	13.58	14.40	13.58	14.18	14.18	3.88%	110,695,400
Jan 13, 2026	14.02	14.07	13.58	13.65	13.48	-2.64%	48,479,050
Jan 12, 2026	13.75	14.02	13.73	14.02	13.85	2.26%	59,933,240
Jan 9, 2026	13.43	13.81	13.41	13.71	13.54	1.48%	44,889,680
Jan 8, 2026	13.40	13.60	13.34	13.51	13.34	0.52%	33,586,700
Jan 7, 2026	13.62	13.74	13.41	13.44	13.27	-1.25%	44,235,030
Jan 6, 2026	13.50	13.71	13.46	13.61	13.44	0.44%	53,227,440
Jan 5, 2026	13.85	13.85	13.40	13.55	13.38	-1.88%	76,356,050
Dec 31, 2025	13.30	13.99	13.30	13.81	13.64	3.45%	96,498,560
Dec 30, 2025	12.87	13.66	12.87	13.35	13.18	4.46%	97,809,410
Dec 29, 2025	12.55	12.84	12.54	12.78	12.62	1.75%	36,169,510
Dec 26, 2025	12.58	12.73	12.50	12.56	12.40	-0.40%	19,702,650
Dec 25, 2025	12.60	12.68	12.53	12.61	12.45	1.12%	24,500,380
Dec 24, 2025	12.24	12.47	12.24	12.47	12.31	1.38%	18,366,040
Dec 23, 2025	12.38	12.43	12.28	12.30	12.15	-0.49%	13,062,610
Dec 22, 2025	12.39	12.47	12.35	12.36	12.21	-	15,518,530
Dec 19, 2025	12.22	12.43	12.22	12.36	12.21	1.15%	18,771,780
Dec 18, 2025	12.13	12.30	12.09	12.22	12.07	0.25%	15,747,500
Dec 17, 2025	12.09	12.24	11.90	12.19	12.04	0.41%	24,532,250
Dec 16, 2025	12.17	12.23	11.98	12.14	11.99	-0.33%	19,458,050
Dec 15, 2025	12.30	12.38	12.17	12.18	12.03	-0.90%	14,703,220
Dec 12, 2025	12.12	12.35	12.09	12.29	12.14	1.32%	18,767,720
Dec 11, 2025	12.29	12.31	12.11	12.13	11.98	-1.22%	13,646,430
Dec 10, 2025	12.20	12.29	12.08	12.28	12.13	0.41%	13,400,170
Dec 9, 2025	12.35	12.40	12.22	12.23	12.08	-1.21%	15,611,600
Dec 8, 2025	12.38	12.49	12.36	12.38	12.23	-0.32%	22,067,890
Dec 5, 2025	12.13	12.44	12.04	12.42	12.27	2.48%	27,740,220
Dec 4, 2025	12.15	12.21	12.06	12.12	11.97	-0.33%	9,847,363
Dec 3, 2025	12.35	12.39	12.13	12.16	12.01	-1.38%	13,451,450
Dec 2, 2025	12.40	12.50	12.33	12.33	12.18	-1.04%	10,947,370
Dec 1, 2025	12.31	12.50	12.30	12.46	12.30	1.05%	16,300,840
Nov 28, 2025	12.20	12.36	12.15	12.33	12.18	0.82%	15,919,320