GMR Solutions, Inc. Class A GMRS
NYSE · United States · Health Services
$9.42-0.21 (-2.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.42 | -2.18% | $9.70 | $9.83 | $8.99 | 2.19M |
| 2026-09-30 | $9.63 | -2.13% | $9.84 | $10.07 | $9.56 | 1.42M |
| 2026-09-29 | $9.84 | -1.80% | $9.99 | $9.99 | $9.74 | 598.00K |
| 2026-09-28 | $10.02 | -9.40% | $11.06 | $11.06 | $9.95 | 1.09M |
| 2026-09-25 | $11.06 | +2.79% | $10.71 | $11.14 | $10.70 | 645.60K |
| 2026-09-24 | $10.76 | -2.18% | $10.90 | $11.17 | $10.60 | 714.10K |
| 2026-09-23 | $11.00 | -2.74% | $11.23 | $11.50 | $10.59 | 813.70K |
| 2026-09-22 | $11.31 | -2.08% | $11.68 | $11.74 | $10.88 | 1.02M |
| 2026-09-21 | $11.55 | -7.82% | $12.44 | $12.44 | $11.49 | 1.10M |
| 2026-09-18 | $12.53 | -1.03% | $12.68 | $12.88 | $11.97 | 6.03M |
| 2026-09-17 | $12.66 | -2.39% | $13.14 | $13.19 | $12.45 | 917.70K |
| 2026-09-16 | $12.97 | +1.89% | $12.82 | $13.35 | $12.59 | 2.38M |
| 2026-09-15 | $12.73 | -4.00% | $12.94 | $13.19 | $12.41 | 1.54M |
| 2026-09-14 | $13.26 | +3.76% | $13.01 | $13.46 | $12.91 | 550.10K |
| 2026-09-11 | $12.78 | +2.49% | $12.71 | $13.10 | $12.61 | 634.90K |
| 2026-09-10 | $12.47 | -4.66% | $13.10 | $13.42 | $12.40 | 492.80K |
| 2026-09-09 | $13.08 | -5.22% | $13.80 | $13.87 | $13.00 | 523.90K |
| 2026-09-08 | $13.80 | +2.53% | $13.56 | $14.14 | $13.28 | 803.20K |
| 2026-09-04 | $13.46 | +0.37% | $13.29 | $13.61 | $13.12 | 470.50K |
| 2026-09-03 | $13.41 | +4.85% | $12.83 | $13.45 | $12.83 | 526.30K |
| 2026-09-02 | $12.79 | -1.39% | $13.05 | $13.35 | $12.77 | 470.40K |
| 2026-09-01 | $12.97 | +6.75% | $12.26 | $13.13 | $12.26 | 835.40K |
| 2026-08-31 | $12.15 | -3.57% | $12.69 | $12.80 | $12.09 | 458.60K |
| 2026-08-28 | $12.60 | +0.24% | $12.67 | $13.29 | $12.57 | 261.40K |
| 2026-08-27 | $12.57 | -1.95% | $12.82 | $13.06 | $12.55 | 362.10K |
| 2026-08-26 | $12.82 | +0.94% | $12.75 | $13.03 | $12.63 | 339.00K |
| 2026-08-25 | $12.70 | -4.08% | $13.33 | $13.57 | $12.63 | 358.70K |
| 2026-08-24 | $13.24 | -1.78% | $13.44 | $13.99 | $13.12 | 675.40K |
| 2026-08-21 | $13.48 | -4.67% | $14.16 | $14.34 | $13.25 | 739.60K |
| 2026-08-20 | $14.14 | -1.94% | $14.21 | $14.74 | $13.89 | 914.40K |
| 2026-08-19 | $14.42 | +2.20% | $13.93 | $14.69 | $13.82 | 1.54M |
| 2026-08-18 | $14.11 | +1.95% | $14.00 | $14.35 | $13.67 | 651.30K |
| 2026-08-17 | $13.84 | +3.98% | $13.27 | $14.13 | $13.27 | 511.60K |
| 2026-08-14 | $13.31 | -4.66% | $13.96 | $14.66 | $13.25 | 1.18M |
| 2026-08-13 | $13.96 | +8.55% | $12.89 | $14.02 | $12.40 | 3.27M |
| 2026-08-12 | $12.86 | +8.07% | $12.08 | $13.47 | $11.91 | 3.12M |
| 2026-08-11 | $11.90 | -5.93% | $12.47 | $13.02 | $11.90 | 269.20K |
| 2026-08-10 | $12.65 | +0.56% | $12.36 | $12.78 | $12.34 | 272.80K |
| 2026-08-07 | $12.58 | +3.37% | $12.11 | $12.93 | $12.10 | 451.60K |
| 2026-08-06 | $12.17 | -0.49% | $12.32 | $12.37 | $11.99 | 233.00K |
| 2026-08-05 | $12.23 | -2.16% | $12.37 | $12.49 | $12.14 | 186.00K |
| 2026-08-04 | $12.50 | -3.85% | $12.92 | $13.06 | $12.44 | 247.10K |
| 2026-08-03 | $13.00 | +0.93% | $12.93 | $13.28 | $12.86 | 381.20K |
| 2026-07-31 | $12.88 | +2.88% | $12.64 | $12.99 | $12.42 | 253.60K |
| 2026-07-30 | $12.52 | -3.17% | $12.74 | $12.84 | $12.32 | 151.60K |
| 2026-07-29 | $12.93 | -0.54% | $13.00 | $13.23 | $12.21 | 430.20K |
| 2026-07-28 | $13.00 | +2.20% | $12.92 | $13.44 | $12.52 | 431.60K |
| 2026-07-27 | $12.72 | -1.93% | $13.00 | $13.31 | $12.68 | 204.20K |
| 2026-07-24 | $12.97 | +2.53% | $12.79 | $13.02 | $12.43 | 222.00K |
| 2026-07-23 | $12.65 | -1.17% | $12.67 | $12.94 | $12.45 | 353.80K |
| 2026-07-22 | $12.80 | -1.46% | $13.08 | $13.45 | $12.74 | 209.70K |
| 2026-07-21 | $12.99 | +0.23% | $13.00 | $13.20 | $12.66 | 153.70K |
| 2026-07-20 | $12.96 | -2.85% | $13.36 | $13.78 | $12.50 | 276.00K |
| 2026-07-17 | $13.34 | -1.26% | $13.38 | $13.66 | $12.89 | 567.60K |
| 2026-07-16 | $13.51 | -3.50% | $14.02 | $14.27 | $13.29 | 408.00K |
| 2026-07-15 | $14.00 | -0.36% | $13.87 | $14.49 | $13.71 | 650.60K |
| 2026-07-14 | $14.05 | -2.84% | $14.57 | $14.79 | $13.95 | 310.60K |
| 2026-07-13 | $14.46 | -6.53% | $15.49 | $15.98 | $14.22 | 478.30K |
| 2026-07-10 | $15.47 | -1.72% | $15.71 | $15.77 | $15.06 | 567.60K |
| 2026-07-09 | $15.74 | +1.03% | $15.20 | $15.76 | $14.85 | 1.14M |
| 2026-07-08 | $15.58 | +5.70% | $14.72 | $15.94 | $14.66 | 668.40K |
| 2026-07-07 | $14.74 | +2.50% | $14.61 | $15.14 | $14.39 | 874.00K |
| 2026-07-06 | $14.38 | -0.96% | $14.41 | $14.95 | $14.37 | 253.70K |
| 2026-07-02 | $14.52 | -1.63% | $14.75 | $15.24 | $14.39 | 1.17M |
| 2026-07-01 | $14.76 | -4.53% | $15.38 | $15.48 | $14.64 | 1.27M |
| 2026-06-30 | $15.46 | +5.03% | $14.55 | $15.54 | $14.00 | 1.21M |
| 2026-06-29 | $14.72 | +1.31% | $14.51 | $14.72 | $14.20 | 812.70K |
| 2026-06-26 | $14.53 | -0.82% | $14.37 | $15.00 | $13.92 | 753.50K |
| 2026-06-25 | $14.65 | +7.80% | $13.76 | $14.70 | $13.72 | 850.60K |
| 2026-06-24 | $13.59 | +2.03% | $13.46 | $14.27 | $13.34 | 592.50K |
| 2026-06-23 | $13.32 | -2.77% | $13.49 | $13.81 | $12.91 | 939.50K |
| 2026-06-22 | $13.70 | +3.40% | $13.50 | $13.99 | $13.28 | 892.70K |
| 2026-06-18 | $13.25 | +10.32% | $12.31 | $13.85 | $12.14 | 4.05M |
| 2026-06-17 | $12.01 | +0.08% | $11.95 | $12.39 | $11.80 | 762.10K |
| 2026-06-16 | $12.00 | -0.25% | $12.10 | $12.43 | $11.87 | 589.80K |
| 2026-06-15 | $12.03 | -2.59% | $12.39 | $12.91 | $11.75 | 646.20K |
| 2026-06-12 | $12.35 | -4.34% | $12.50 | $13.07 | $12.29 | 580.00K |
| 2026-06-11 | $12.91 | -2.05% | $13.13 | $13.34 | $12.63 | 788.50K |
| 2026-06-10 | $13.18 | +13.43% | $11.59 | $13.79 | $11.24 | 1.16M |
| 2026-06-09 | $11.62 | +9.83% | $10.49 | $11.72 | $10.49 | 1.16M |
| 2026-06-08 | $10.58 | -2.94% | $11.51 | $11.52 | $10.57 | 450.30K |
| 2026-06-05 | $10.90 | -0.64% | $10.69 | $11.29 | $10.69 | 761.10K |
| 2026-06-04 | $10.97 | +1.11% | $10.53 | $11.10 | $10.53 | 616.90K |
| 2026-06-03 | $10.85 | +2.26% | $10.59 | $11.10 | $10.26 | 723.40K |
| 2026-06-02 | $10.61 | -8.22% | $11.74 | $11.92 | $10.48 | 632.50K |
| 2026-06-01 | $11.56 | -7.52% | $12.50 | $12.69 | $11.53 | 626.90K |
| 2026-05-29 | $12.50 | -0.16% | $12.34 | $12.88 | $12.29 | 438.10K |
| 2026-05-28 | $12.52 | +5.56% | $11.96 | $12.88 | $11.51 | 692.70K |
| 2026-05-27 | $11.86 | +4.49% | $11.46 | $12.14 | $11.27 | 848.70K |
| 2026-05-26 | $11.35 | +3.09% | $11.27 | $11.49 | $10.85 | 711.70K |