GRG Banking Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.13	12.44	12.04	12.42	12.42	2.48%	27,740,220
Dec 4, 2025	12.15	12.21	12.06	12.12	12.12	-0.33%	9,847,363
Dec 3, 2025	12.35	12.39	12.13	12.16	12.16	-1.38%	13,451,450
Dec 2, 2025	12.40	12.50	12.33	12.33	12.33	-1.04%	10,947,370
Dec 1, 2025	12.31	12.50	12.30	12.46	12.46	1.05%	16,300,840
Nov 28, 2025	12.20	12.36	12.15	12.33	12.33	0.82%	15,919,320
Nov 27, 2025	12.27	12.34	12.19	12.23	12.23	0.66%	17,151,989
Nov 26, 2025	12.30	12.42	12.15	12.15	12.15	-1.78%	18,787,070
Nov 25, 2025	12.25	12.45	12.25	12.37	12.37	1.56%	20,035,750
Nov 24, 2025	12.15	12.38	12.02	12.18	12.18	0.66%	31,380,770
Nov 21, 2025	12.33	12.50	12.09	12.10	12.10	-2.58%	21,780,967
Nov 20, 2025	12.48	12.62	12.41	12.42	12.42	0.57%	13,715,129
Nov 19, 2025	12.49	12.56	12.32	12.35	12.35	-1.12%	14,614,190
Nov 18, 2025	12.51	12.56	12.45	12.49	12.49	-0.64%	12,015,890
Nov 17, 2025	12.51	12.59	12.46	12.57	12.57	0.48%	14,450,580
Nov 14, 2025	12.52	12.70	12.51	12.51	12.51	-1.03%	14,307,290
Nov 13, 2025	12.58	12.67	12.51	12.64	12.64	0.64%	12,692,000
Nov 12, 2025	12.70	12.74	12.54	12.56	12.56	-1.41%	14,606,710
Nov 11, 2025	12.83	12.88	12.72	12.74	12.74	-0.86%	16,691,510
Nov 10, 2025	12.78	12.90	12.77	12.85	12.85	0.47%	13,515,920
Nov 7, 2025	12.90	12.92	12.78	12.79	12.79	-1.54%	21,215,400
Nov 6, 2025	12.89	13.08	12.88	12.99	12.99	0.70%	23,670,880
Nov 5, 2025	12.60	12.97	12.60	12.90	12.90	0.78%	22,084,410
Nov 4, 2025	12.92	12.92	12.72	12.80	12.80	-1.23%	19,528,040
Nov 3, 2025	12.95	12.97	12.76	12.96	12.96	0.86%	21,659,600
Oct 31, 2025	12.80	12.99	12.76	12.85	12.85	0.39%	24,865,830
Oct 30, 2025	12.90	13.00	12.76	12.80	12.80	-1.31%	23,727,770
Oct 29, 2025	12.86	12.99	12.82	12.97	12.97	1.49%	25,605,770
Oct 28, 2025	12.80	12.88	12.70	12.78	12.78	-0.31%	22,350,310
Oct 27, 2025	12.87	12.93	12.74	12.82	12.82	0.31%	24,120,590
Oct 24, 2025	12.80	12.87	12.70	12.78	12.78	0.47%	22,228,450
Oct 23, 2025	12.57	12.75	12.41	12.72	12.72	0.87%	19,075,790
Oct 22, 2025	12.65	12.68	12.56	12.61	12.61	-0.63%	15,623,780
Oct 21, 2025	12.65	12.83	12.51	12.69	12.69	2.17%	26,988,280
Oct 20, 2025	12.50	12.56	12.32	12.42	12.42	0.32%	21,379,350
Oct 17, 2025	12.82	12.84	12.35	12.38	12.38	-3.51%	31,004,810
Oct 16, 2025	13.00	13.02	12.80	12.83	12.83	-1.69%	24,161,610
Oct 15, 2025	12.92	13.07	12.78	13.05	13.05	1.24%	28,223,480
Oct 14, 2025	13.35	13.46	12.82	12.89	12.89	-3.08%	47,482,520
Oct 13, 2025	13.18	13.36	13.06	13.30	13.30	-2.28%	45,494,910
Oct 10, 2025	14.01	14.01	13.56	13.61	13.61	-3.34%	50,435,050
Oct 9, 2025	13.88	14.18	13.88	14.08	14.08	1.44%	42,572,240
Sep 30, 2025	13.92	14.12	13.83	13.88	13.88	-0.43%	26,887,500
Sep 29, 2025	13.75	13.98	13.52	13.94	13.94	1.31%	39,841,780
Sep 26, 2025	14.24	14.27	13.76	13.76	13.76	-2.34%	38,623,240
Sep 25, 2025	14.06	14.28	13.98	14.09	14.09	0.36%	41,314,180
Sep 24, 2025	13.58	14.04	13.46	14.04	14.04	2.93%	44,928,120
Sep 23, 2025	14.04	14.07	13.36	13.64	13.64	-3.26%	50,962,010
Sep 22, 2025	14.00	14.14	13.85	14.10	14.10	0.71%	44,989,420
Sep 19, 2025	14.19	14.30	13.98	14.00	14.00	-1.69%	47,085,350