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 |