Australia markets close in 2 hours 41 minutes

GR Engineering Services Limited (GNG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2700-0.0200 (-0.87%)
As of 01:02PM AEST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.26002.29002.24002.27002.270062,312
30 Apr 20242.27002.29002.26002.29002.290096,070
29 Apr 20242.25002.27002.25002.25002.2500106,988
26 Apr 20242.23002.27002.22002.24002.2400184,323
24 Apr 20242.23002.24002.22002.22002.220082,243
23 Apr 20242.24002.24002.21002.22002.2200180,271
22 Apr 20242.25002.25002.22502.23002.230069,518
19 Apr 20242.24002.24002.22002.23002.2300146,242
18 Apr 20242.23002.25002.23002.24002.240030,688
17 Apr 20242.25002.27002.22002.23002.2300284,393
16 Apr 20242.25002.26002.24002.24002.2400112,136
15 Apr 20242.30002.30002.24002.24002.2400247,002
12 Apr 20242.27002.30002.25002.30002.3000102,280
11 Apr 20242.28002.28002.25002.27002.270061,667
10 Apr 20242.27002.28002.25002.27002.270066,559
09 Apr 20242.26002.28002.25002.25002.250097,268
08 Apr 20242.26002.28002.26002.26002.2600288,367
05 Apr 20242.27002.28002.26002.27002.270076,182
04 Apr 20242.26002.28002.26002.26002.260035,704
03 Apr 20242.26002.28002.25002.25002.250065,383
02 Apr 20242.28002.28002.25002.28002.280077,274
28 Mar 20242.26002.28002.25002.28002.280013,270
27 Mar 20242.29002.29002.24002.26002.260079,963
26 Mar 20242.26002.30002.25002.30002.300077,076
25 Mar 20242.26002.27002.24002.25002.2500108,461
22 Mar 20242.25002.27002.24002.25002.250054,016
21 Mar 20242.26002.30002.22002.25002.2500177,002
20 Mar 20242.23002.26002.22002.26002.260039,617
19 Mar 20242.24002.24002.21002.23002.2300195,222
18 Mar 20242.22002.25002.21002.24002.240041,787
15 Mar 20242.26002.28002.23002.25002.2500272,993
14 Mar 20242.28002.29002.26002.26002.2600159,067
13 Mar 20242.26002.29002.24002.27002.2700443,463
12 Mar 20242.24002.26002.23002.25002.2500318,879
11 Mar 20242.24002.26002.21002.25002.250099,866
08 Mar 20242.29002.29002.23002.24002.240046,343
07 Mar 20242.25002.26002.23002.25002.250022,411
06 Mar 20242.19002.28002.14002.25002.2500248,851
05 Mar 20242.25002.25002.18002.19002.1900146,333
04 Mar 20242.38002.38002.25002.25002.2500311,029
04 Mar 20240.09 Dividend
01 Mar 20242.40002.45002.38002.39002.3000568,015
29 Feb 20242.32002.37002.30002.35002.2615449,550
28 Feb 20242.30002.35002.30002.31002.2230137,906
27 Feb 20242.30002.33002.28002.30002.2134277,958
26 Feb 20242.29002.31002.28002.30002.2134131,851
23 Feb 20242.35002.35002.28002.28002.1941103,316
22 Feb 20242.28002.39002.24002.33002.2423352,111
21 Feb 20242.29002.29002.23002.25002.165392,526
20 Feb 20242.26002.34002.26002.29002.2038118,342
19 Feb 20242.32002.32002.25002.25002.165378,910
16 Feb 20242.16002.27002.14002.26002.1749556,802
15 Feb 20242.35002.36002.12002.15002.0690652,471
14 Feb 20242.40002.41002.35002.36002.2711109,850
13 Feb 20242.45002.45002.38002.38002.290485,440
12 Feb 20242.39002.45002.36002.45002.357763,673
09 Feb 20242.39002.41002.37002.37002.280882,994
08 Feb 20242.34002.40002.34002.37002.280883,387
07 Feb 20242.35002.36002.32002.35002.261593,779
06 Feb 20242.39002.39002.32002.35002.261595,303
05 Feb 20242.40002.40002.37002.39002.300093,395
02 Feb 20242.34002.42002.34002.38002.2904148,705
01 Feb 20242.39002.42002.32002.32002.2326245,214
31 Jan 20242.41002.45002.37002.40002.309685,534
30 Jan 20242.36002.45002.36002.37002.2808114,503
29 Jan 20242.36002.38002.35002.37002.280857,551
25 Jan 20242.35002.40002.35002.35002.2615133,045
24 Jan 20242.43002.43002.35002.37002.2808117,891
23 Jan 20242.45002.45002.38002.43002.3385134,811
22 Jan 20242.40002.45002.37002.45002.3577127,693
19 Jan 20242.38002.40002.38002.39002.3000167,644
18 Jan 20242.37002.39002.36002.36002.271132,359
17 Jan 20242.35002.39002.35002.36002.271178,157
16 Jan 20242.31002.35002.30002.35002.261540,805
15 Jan 20242.34002.35002.32002.34002.251929,945
12 Jan 20242.34002.35002.32002.34002.251913,092
11 Jan 20242.31002.37002.29002.35002.2615101,325
10 Jan 20242.31002.31002.26002.31002.223083,687
09 Jan 20242.27502.32002.26002.32002.232641,285
08 Jan 20242.28002.28502.22002.25002.1653184,804
05 Jan 20242.34002.35002.27002.28002.1941100,599
04 Jan 20242.34002.36002.32002.36002.271128,184
03 Jan 20242.30002.35002.25002.35002.261565,528
02 Jan 20242.22002.32002.22002.31002.2230140,739
29 Dec 20232.23002.25002.20002.22002.1364114,715
28 Dec 20232.27002.27002.20002.23002.1460195,559
27 Dec 20232.29002.31002.27002.27002.1845135,522
22 Dec 20232.30002.31002.28002.29002.203886,806
21 Dec 20232.32002.37002.30002.31002.223049,378
20 Dec 20232.38002.38002.32002.32002.232659,502
19 Dec 20232.34002.38002.31002.38002.290482,230
18 Dec 20232.34002.35002.32002.33002.242347,657
15 Dec 20232.30502.35002.30002.35002.2615116,657
14 Dec 20232.30002.31002.30002.30002.213461,760
13 Dec 20232.28002.35002.27002.30002.2134157,752
12 Dec 20232.35002.35002.27002.27002.184587,055
11 Dec 20232.38002.39002.28002.36002.271177,281
08 Dec 20232.39002.39002.31502.37002.280870,112
07 Dec 20232.29002.38002.28002.38002.2904167,075
06 Dec 20232.29002.29002.27002.27002.184512,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...