Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
GR Engineering Services Ltd (GNG)
GR Engineering Services Ltd (GNG) Historical

GNG GR Engineering Services Ltd

2.34

-0.01 (-0.43%)

Last Updated: 23:57:31

Delayed by 20 minutes

GNG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 16 2024	2.35	-0.05	-2.08%	2.41	2.44	2.35	98,683
Dec 13 2024	2.40	-0.05	-2.04%	2.46	2.475	2.39	36,701
Dec 12 2024	2.45	0.09	3.81%	2.38	2.92	2.32	583,563
Dec 11 2024	2.36	-0.04	-1.67%	2.35	2.37	2.29	144,149
Dec 10 2024	2.40	0.05	2.13%	2.35	2.44	2.33	360,684
Dec 09 2024	2.35	-0.02	-0.84%	2.35	2.365	2.35	85,709
Dec 06 2024	2.37	0.04	1.94%	2.34	2.37	2.32	242,505
Dec 05 2024	2.325	-0.01	-0.21%	2.33	2.35	2.30	166,715
Dec 04 2024	2.33	0.04	1.75%	2.30	2.33	2.28	91,191
Dec 03 2024	2.29	0.02	0.88%	2.31	2.31	2.25	152,329
Dec 02 2024	2.27	-0.03	-1.30%	2.31	2.31	2.23	107,065
Nov 29 2024	2.30	-0.01	-0.43%	2.29	2.30	2.24	101,897
Nov 28 2024	2.31	0.03	1.32%	2.29	2.35	2.26	296,196
Nov 27 2024	2.28	0.01	0.44%	2.28	2.33	2.26	314,742
Nov 26 2024	2.27	0.08	3.65%	2.20	2.28	2.19	235,431
Nov 25 2024	2.19	0.01	0.46%	2.17	2.20	2.17	124,813
Nov 22 2024	2.18	-0.02	-0.91%	2.20	2.20	2.16	48,224
Nov 21 2024	2.20	0.03	1.38%	2.19	2.20	2.14	122,766
Nov 20 2024	2.17	0.02	0.93%	2.14	2.19	2.14	98,525
Nov 19 2024	2.15	-0.02	-0.69%	2.17	2.17	2.15	87,753
Nov 18 2024	2.165	0.04	1.64%	2.12	2.18	2.11	67,491
Nov 15 2024	2.13	-0.01	-0.47%	2.18	2.18	2.11	59,621
Nov 14 2024	2.14	0.00	0.00%	2.14	2.18	2.12	129,599
Nov 13 2024	2.14	-0.04	-1.83%	2.14	2.18	2.13	67,705
Nov 12 2024	2.18	0.05	2.35%	2.15	2.19	2.14	145,540
Nov 11 2024	2.13	0.06	2.90%	2.09	2.13	2.09	64,086
Nov 08 2024	2.07	-0.02	-0.96%	2.10	2.16	2.07	99,764
Nov 07 2024	2.09	0.02	0.97%	2.06	2.10	2.05	55,310
Nov 06 2024	2.07	-0.04	-1.90%	2.14	2.15	2.05	148,681
Nov 05 2024	2.11	0.01	0.48%	2.12	2.13	2.07	93,084
Nov 04 2024	2.10	-0.05	-2.33%	2.15	2.15	2.08	124,414
Nov 01 2024	2.15	0.04	1.90%	2.11	2.15	2.11	65,919
Oct 31 2024	2.11	-0.07	-2.99%	2.15	2.15	2.10	119,458
Oct 30 2024	2.175	0.02	1.16%	2.15	2.20	2.14	387,871
Oct 29 2024	2.15	0.01	0.47%	2.16	2.16	2.13	59,971
Oct 28 2024	2.14	0.02	0.94%	2.12	2.17	2.10	156,289
Oct 25 2024	2.12	0.07	3.41%	2.06	2.13	2.05	290,378
Oct 24 2024	2.05	0.00	0.00%	2.04	2.055	2.035	117,131
Oct 23 2024	2.05	0.02	1.23%	2.05	2.05	2.03	55,548
Oct 22 2024	2.025	-0.03	-1.22%	2.04	2.04	2.02	36,865
Oct 21 2024	2.05	0.00	0.00%	2.07	2.07	2.04	92,379
Oct 18 2024	2.05	-0.01	-0.49%	2.05	2.07	2.02	188,425
Oct 17 2024	2.06	0.01	0.49%	2.05	2.06	2.03	93,123
Oct 16 2024	2.05	-0.01	-0.49%	2.05	2.05	2.03	86,494
Oct 15 2024	2.06	0.01	0.49%	2.05	2.06	2.02	206,437
Oct 14 2024	2.05	0.05	2.76%	2.01	2.06	2.00	365,052
Oct 11 2024	1.995	0.00	0.00%	1.995	2.01	1.98	180,109
Oct 10 2024	1.995	0.01	0.25%	2.00	2.01	1.98	134,605
Oct 09 2024	1.99	0.01	0.51%	1.985	2.02	1.975	264,918
Oct 08 2024	1.98	0.00	0.00%	1.965	2.00	1.965	156,331
Oct 07 2024	1.98	0.01	0.76%	1.975	1.985	1.95	109,292
Oct 04 2024	1.965	-0.02	-0.76%	1.98	1.98	1.955	45,644
Oct 03 2024	1.98	0.01	0.51%	1.98	1.98	1.94	99,143
Oct 02 2024	1.97	-0.02	-1.01%	1.995	2.01	1.955	139,687
Oct 01 2024	1.99	-0.03	-1.49%	2.02	2.02	1.985	128,625
Sep 30 2024	2.02	0.02	1.25%	2.00	2.03	2.00	179,322
Sep 27 2024	1.995	0.05	2.31%	1.95	2.02	1.95	417,341
Sep 26 2024	1.95	0.03	1.56%	1.92	1.96	1.92	337,288
Sep 25 2024	1.92	0.02	1.05%	1.92	1.94	1.915	196,864
Sep 24 2024	1.90	-0.01	-0.26%	1.91	1.91	1.87	133,976
Sep 23 2024	1.905	0.05	2.97%	1.875	1.915	1.85	252,466
Sep 20 2024	1.85	0.07	3.64%	1.77	1.875	1.77	295,478
Sep 19 2024	1.785	0.01	0.85%	1.775	1.785	1.75	735,547
Sep 18 2024	1.77	0.02	1.14%	1.76	1.78	1.74	97,910

GR Engineering Services

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions