GR Engineering Services Ltd GNG

ASX · Australia · Industrial Services

AUD 7.62-0.06 (-0.78%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 7.62	-0.78%	AUD 7.66	AUD 7.78	AUD 7.58	561.16K
2026-09-30	AUD 7.68	+3.36%	AUD 7.39	AUD 7.68	AUD 7.32	897.88K
2026-09-29	AUD 7.43	-1.85%	AUD 7.56	AUD 7.71	AUD 7.32	691.68K
2026-09-28	AUD 7.57	-1.17%	AUD 7.59	AUD 7.76	AUD 7.52	1.12M
2026-09-25	AUD 7.66	+0.26%	AUD 7.64	AUD 7.71	AUD 7.54	528.76K
2026-09-24	AUD 7.64	-0.78%	AUD 7.70	AUD 7.70	AUD 7.51	736.07K
2026-09-23	AUD 7.70	+2.39%	AUD 7.52	AUD 7.78	AUD 7.49	609.10K
2026-09-22	AUD 7.52	+2.17%	AUD 7.40	AUD 7.54	AUD 7.25	590.88K
2026-09-21	AUD 7.36	-3.16%	AUD 7.46	AUD 7.47	AUD 7.24	508.25K
2026-09-18	AUD 7.60	+5.85%	AUD 7.20	AUD 7.60	AUD 7.19	7.34M
2026-09-17	AUD 7.18	+1.99%	AUD 7.05	AUD 7.22	AUD 6.99	790.57K
2026-09-16	AUD 7.04	+2.33%	AUD 6.90	AUD 7.04	AUD 6.88	583.10K
2026-09-15	AUD 6.88	0.00%	AUD 6.74	AUD 6.97	AUD 6.74	364.46K
2026-09-14	AUD 6.88	+0.29%	AUD 6.85	AUD 6.97	AUD 6.81	533.27K
2026-09-11	AUD 6.86	+0.44%	AUD 6.69	AUD 6.86	AUD 6.69	463.99K
2026-09-10	AUD 6.83	+0.74%	AUD 6.79	AUD 6.89	AUD 6.68	367.73K
2026-09-09	AUD 6.78	+0.30%	AUD 6.75	AUD 6.84	AUD 6.71	379.81K
2026-09-08	AUD 6.76	+0.45%	AUD 6.73	AUD 6.89	AUD 6.66	479.84K
2026-09-07	AUD 6.73	-0.30%	AUD 6.79	AUD 6.99	AUD 6.50	590.20K
2026-09-04	AUD 6.75	+4.33%	AUD 6.28	AUD 6.75	AUD 6.28	315.14K
2026-09-03	AUD 6.47	+3.35%	AUD 6.25	AUD 6.60	AUD 6.20	466.94K
2026-09-02	AUD 6.26	-5.30%	AUD 6.45	AUD 6.45	AUD 6.14	344.74K
2026-09-01	AUD 6.61	+0.30%	AUD 6.60	AUD 6.70	AUD 6.49	252.59K
2026-08-31	AUD 6.59	-1.93%	AUD 6.71	AUD 6.73	AUD 6.30	897.84K
2026-08-28	AUD 6.72	+1.36%	AUD 6.62	AUD 6.80	AUD 6.53	825.61K
2026-08-27	AUD 6.63	-2.50%	AUD 6.86	AUD 6.86	AUD 6.54	395.91K
2026-08-26	AUD 6.80	+7.77%	AUD 6.55	AUD 7.20	AUD 6.50	1.00M
2026-08-25	AUD 6.31	0.00%	AUD 6.31	AUD 6.31	AUD 6.31	0
2026-08-24	AUD 6.31	0.00%	AUD 6.31	AUD 6.31	AUD 6.31	0
2026-08-21	AUD 6.31	-0.16%	AUD 6.32	AUD 6.35	AUD 6.18	115.92K
2026-08-20	AUD 6.32	+0.32%	AUD 6.31	AUD 6.39	AUD 6.23	112.33K
2026-08-19	AUD 6.30	+4.13%	AUD 6.07	AUD 6.36	AUD 5.93	186.99K
2026-08-18	AUD 6.05	-3.97%	AUD 6.35	AUD 6.36	AUD 6.04	164.53K
2026-08-17	AUD 6.30	+6.96%	AUD 5.90	AUD 6.42	AUD 5.90	460.91K
2026-08-14	AUD 5.89	+0.51%	AUD 5.88	AUD 5.91	AUD 5.72	120.70K
2026-08-13	AUD 5.86	-2.01%	AUD 5.97	AUD 5.97	AUD 5.80	99.68K
2026-08-12	AUD 5.98	+2.93%	AUD 5.82	AUD 5.98	AUD 5.72	154.67K
2026-08-11	AUD 5.81	-0.51%	AUD 5.85	AUD 5.95	AUD 5.80	91.64K
2026-08-10	AUD 5.84	-3.31%	AUD 6.03	AUD 6.08	AUD 5.82	209.76K
2026-08-07	AUD 6.04	0.00%	AUD 6.01	AUD 6.04	AUD 5.92	94.23K
2026-08-06	AUD 6.04	0.00%	AUD 6.04	AUD 6.08	AUD 5.95	221.71K
2026-08-05	AUD 6.04	+2.55%	AUD 5.91	AUD 6.12	AUD 5.91	312.71K
2026-08-04	AUD 5.89	+2.08%	AUD 5.77	AUD 5.95	AUD 5.74	109.90K
2026-08-03	AUD 5.77	+1.23%	AUD 5.62	AUD 5.81	AUD 5.53	112.55K
2026-07-31	AUD 5.70	+3.64%	AUD 5.59	AUD 5.83	AUD 5.59	355.38K
2026-07-30	AUD 5.50	-1.43%	AUD 5.60	AUD 5.64	AUD 5.37	169.50K
2026-07-29	AUD 5.58	-5.42%	AUD 5.99	AUD 5.99	AUD 5.54	288.15K
2026-07-28	AUD 5.90	+0.68%	AUD 5.93	AUD 6.01	AUD 5.82	272.12K
2026-07-27	AUD 5.86	+3.72%	AUD 5.68	AUD 5.93	AUD 5.68	248.27K
2026-07-24	AUD 5.65	+4.63%	AUD 5.45	AUD 5.70	AUD 5.28	401.60K
2026-07-23	AUD 5.40	+3.05%	AUD 5.35	AUD 5.45	AUD 5.33	206.74K
2026-07-22	AUD 5.24	+0.38%	AUD 5.30	AUD 5.32	AUD 5.22	160.41K
2026-07-21	AUD 5.22	+1.95%	AUD 5.12	AUD 5.28	AUD 5.10	107.84K
2026-07-20	AUD 5.12	+1.99%	AUD 5.05	AUD 5.20	AUD 5.01	86.36K
2026-07-17	AUD 5.02	-0.79%	AUD 5.08	AUD 5.08	AUD 4.91	166.12K
2026-07-16	AUD 5.06	-0.59%	AUD 5.08	AUD 5.08	AUD 4.96	367.52K
2026-07-15	AUD 5.09	+2.41%	AUD 5.00	AUD 5.11	AUD 4.95	213.35K
2026-07-14	AUD 4.97	+1.02%	AUD 4.96	AUD 4.97	AUD 4.80	362.13K
2026-07-13	AUD 4.92	+1.65%	AUD 4.80	AUD 4.93	AUD 4.71	441.34K
2026-07-10	AUD 4.84	+0.62%	AUD 4.90	AUD 4.92	AUD 4.78	126.84K
2026-07-09	AUD 4.81	+0.42%	AUD 4.75	AUD 4.90	AUD 4.70	183.50K
2026-07-08	AUD 4.79	-3.62%	AUD 4.90	AUD 4.90	AUD 4.75	240.32K
2026-07-07	AUD 4.97	+1.02%	AUD 4.95	AUD 5.02	AUD 4.88	163.23K
2026-07-06	AUD 4.92	-6.29%	AUD 5.10	AUD 5.23	AUD 4.81	451.99K
2026-07-03	AUD 5.25	+0.77%	AUD 5.21	AUD 5.28	AUD 5.10	240.02K
2026-07-02	AUD 5.21	-1.70%	AUD 5.29	AUD 5.30	AUD 5.15	305.66K
2026-07-01	AUD 5.30	-0.19%	AUD 5.33	AUD 5.40	AUD 5.24	366.55K
2026-06-30	AUD 5.31	+2.12%	AUD 5.14	AUD 5.38	AUD 5.14	232.43K
2026-06-29	AUD 5.20	+1.76%	AUD 5.05	AUD 5.23	AUD 5.01	580.05K
2026-06-26	AUD 5.11	-0.97%	AUD 5.13	AUD 5.22	AUD 5.02	314.15K
2026-06-25	AUD 5.16	-3.01%	AUD 5.21	AUD 5.24	AUD 5.10	196.07K
2026-06-24	AUD 5.32	-3.62%	AUD 5.48	AUD 5.54	AUD 5.22	256.87K
2026-06-23	AUD 5.52	-3.33%	AUD 5.66	AUD 5.67	AUD 5.50	106.50K
2026-06-22	AUD 5.71	+1.78%	AUD 5.61	AUD 5.80	AUD 5.48	104.42K
2026-06-19	AUD 5.61	-0.88%	AUD 5.71	AUD 5.72	AUD 5.58	244.67K
2026-06-18	AUD 5.66	-3.08%	AUD 5.84	AUD 5.85	AUD 5.57	130.67K
2026-06-17	AUD 5.84	0.00%	AUD 5.84	AUD 5.90	AUD 5.77	199.13K
2026-06-16	AUD 5.84	+1.21%	AUD 5.68	AUD 5.90	AUD 5.68	126.87K
2026-06-15	AUD 5.77	+1.76%	AUD 5.81	AUD 5.86	AUD 5.70	115.26K
2026-06-12	AUD 5.67	+0.35%	AUD 5.65	AUD 5.81	AUD 5.64	138.06K
2026-06-11	AUD 5.65	+4.05%	AUD 5.28	AUD 5.65	AUD 5.21	364.24K
2026-06-10	AUD 5.43	-1.45%	AUD 5.51	AUD 5.52	AUD 5.37	1.17M
2026-06-09	AUD 5.51	-5.16%	AUD 5.70	AUD 5.70	AUD 5.45	383.97K
2026-06-05	AUD 5.81	-1.86%	AUD 5.85	AUD 5.94	AUD 5.74	175.07K
2026-06-04	AUD 5.92	-2.15%	AUD 6.02	AUD 6.05	AUD 5.85	150.42K
2026-06-03	AUD 6.05	-0.66%	AUD 6.11	AUD 6.21	AUD 5.97	178.98K
2026-06-02	AUD 6.09	+2.35%	AUD 5.90	AUD 6.11	AUD 5.90	487.64K
2026-06-01	AUD 5.95	+2.06%	AUD 5.85	AUD 6.00	AUD 5.80	482.71K
2026-05-29	AUD 5.83	+1.04%	AUD 5.77	AUD 5.95	AUD 5.74	315.09K
2026-05-28	AUD 5.77	+0.52%	AUD 5.74	AUD 5.80	AUD 5.65	325.95K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 7.62	-0.78%	AUD 7.66	AUD 7.78	AUD 7.58	561.16K
2026-09-30	AUD 7.68	+3.36%	AUD 7.39	AUD 7.68	AUD 7.32	897.88K
2026-09-29	AUD 7.43	-1.85%	AUD 7.56	AUD 7.71	AUD 7.32	691.68K
2026-09-28	AUD 7.57	-1.17%	AUD 7.59	AUD 7.76	AUD 7.52	1.12M
2026-09-25	AUD 7.66	+0.26%	AUD 7.64	AUD 7.71	AUD 7.54	528.76K
2026-09-24	AUD 7.64	-0.78%	AUD 7.70	AUD 7.70	AUD 7.51	736.07K
2026-09-23	AUD 7.70	+2.39%	AUD 7.52	AUD 7.78	AUD 7.49	609.10K
2026-09-22	AUD 7.52	+2.17%	AUD 7.40	AUD 7.54	AUD 7.25	590.88K
2026-09-21	AUD 7.36	-3.16%	AUD 7.46	AUD 7.47	AUD 7.24	508.25K
2026-09-18	AUD 7.60	+5.85%	AUD 7.20	AUD 7.60	AUD 7.19	7.34M
2026-09-17	AUD 7.18	+1.99%	AUD 7.05	AUD 7.22	AUD 6.99	790.57K
2026-09-16	AUD 7.04	+2.33%	AUD 6.90	AUD 7.04	AUD 6.88	583.10K
2026-09-15	AUD 6.88	0.00%	AUD 6.74	AUD 6.97	AUD 6.74	364.46K
2026-09-14	AUD 6.88	+0.29%	AUD 6.85	AUD 6.97	AUD 6.81	533.27K
2026-09-11	AUD 6.86	+0.44%	AUD 6.69	AUD 6.86	AUD 6.69	463.99K
2026-09-10	AUD 6.83	+0.74%	AUD 6.79	AUD 6.89	AUD 6.68	367.73K
2026-09-09	AUD 6.78	+0.30%	AUD 6.75	AUD 6.84	AUD 6.71	379.81K
2026-09-08	AUD 6.76	+0.45%	AUD 6.73	AUD 6.89	AUD 6.66	479.84K
2026-09-07	AUD 6.73	-0.30%	AUD 6.79	AUD 6.99	AUD 6.50	590.20K
2026-09-04	AUD 6.75	+4.33%	AUD 6.28	AUD 6.75	AUD 6.28	315.14K
2026-09-03	AUD 6.47	+3.35%	AUD 6.25	AUD 6.60	AUD 6.20	466.94K
2026-09-02	AUD 6.26	-5.30%	AUD 6.45	AUD 6.45	AUD 6.14	344.74K
2026-09-01	AUD 6.61	+0.30%	AUD 6.60	AUD 6.70	AUD 6.49	252.59K
2026-08-31	AUD 6.59	-1.93%	AUD 6.71	AUD 6.73	AUD 6.30	897.84K
2026-08-28	AUD 6.72	+1.36%	AUD 6.62	AUD 6.80	AUD 6.53	825.61K
2026-08-27	AUD 6.63	-2.50%	AUD 6.86	AUD 6.86	AUD 6.54	395.91K
2026-08-26	AUD 6.80	+7.77%	AUD 6.55	AUD 7.20	AUD 6.50	1.00M
2026-08-25	AUD 6.31	0.00%	AUD 6.31	AUD 6.31	AUD 6.31	0
2026-08-24	AUD 6.31	0.00%	AUD 6.31	AUD 6.31	AUD 6.31	0
2026-08-21	AUD 6.31	-0.16%	AUD 6.32	AUD 6.35	AUD 6.18	115.92K
2026-08-20	AUD 6.32	+0.32%	AUD 6.31	AUD 6.39	AUD 6.23	112.33K
2026-08-19	AUD 6.30	+4.13%	AUD 6.07	AUD 6.36	AUD 5.93	186.99K
2026-08-18	AUD 6.05	-3.97%	AUD 6.35	AUD 6.36	AUD 6.04	164.53K
2026-08-17	AUD 6.30	+6.96%	AUD 5.90	AUD 6.42	AUD 5.90	460.91K
2026-08-14	AUD 5.89	+0.51%	AUD 5.88	AUD 5.91	AUD 5.72	120.70K
2026-08-13	AUD 5.86	-2.01%	AUD 5.97	AUD 5.97	AUD 5.80	99.68K
2026-08-12	AUD 5.98	+2.93%	AUD 5.82	AUD 5.98	AUD 5.72	154.67K
2026-08-11	AUD 5.81	-0.51%	AUD 5.85	AUD 5.95	AUD 5.80	91.64K
2026-08-10	AUD 5.84	-3.31%	AUD 6.03	AUD 6.08	AUD 5.82	209.76K
2026-08-07	AUD 6.04	0.00%	AUD 6.01	AUD 6.04	AUD 5.92	94.23K
2026-08-06	AUD 6.04	0.00%	AUD 6.04	AUD 6.08	AUD 5.95	221.71K
2026-08-05	AUD 6.04	+2.55%	AUD 5.91	AUD 6.12	AUD 5.91	312.71K
2026-08-04	AUD 5.89	+2.08%	AUD 5.77	AUD 5.95	AUD 5.74	109.90K
2026-08-03	AUD 5.77	+1.23%	AUD 5.62	AUD 5.81	AUD 5.53	112.55K
2026-07-31	AUD 5.70	+3.64%	AUD 5.59	AUD 5.83	AUD 5.59	355.38K
2026-07-30	AUD 5.50	-1.43%	AUD 5.60	AUD 5.64	AUD 5.37	169.50K
2026-07-29	AUD 5.58	-5.42%	AUD 5.99	AUD 5.99	AUD 5.54	288.15K
2026-07-28	AUD 5.90	+0.68%	AUD 5.93	AUD 6.01	AUD 5.82	272.12K
2026-07-27	AUD 5.86	+3.72%	AUD 5.68	AUD 5.93	AUD 5.68	248.27K
2026-07-24	AUD 5.65	+4.63%	AUD 5.45	AUD 5.70	AUD 5.28	401.60K
2026-07-23	AUD 5.40	+3.05%	AUD 5.35	AUD 5.45	AUD 5.33	206.74K
2026-07-22	AUD 5.24	+0.38%	AUD 5.30	AUD 5.32	AUD 5.22	160.41K
2026-07-21	AUD 5.22	+1.95%	AUD 5.12	AUD 5.28	AUD 5.10	107.84K
2026-07-20	AUD 5.12	+1.99%	AUD 5.05	AUD 5.20	AUD 5.01	86.36K
2026-07-17	AUD 5.02	-0.79%	AUD 5.08	AUD 5.08	AUD 4.91	166.12K
2026-07-16	AUD 5.06	-0.59%	AUD 5.08	AUD 5.08	AUD 4.96	367.52K
2026-07-15	AUD 5.09	+2.41%	AUD 5.00	AUD 5.11	AUD 4.95	213.35K
2026-07-14	AUD 4.97	+1.02%	AUD 4.96	AUD 4.97	AUD 4.80	362.13K
2026-07-13	AUD 4.92	+1.65%	AUD 4.80	AUD 4.93	AUD 4.71	441.34K
2026-07-10	AUD 4.84	+0.62%	AUD 4.90	AUD 4.92	AUD 4.78	126.84K
2026-07-09	AUD 4.81	+0.42%	AUD 4.75	AUD 4.90	AUD 4.70	183.50K
2026-07-08	AUD 4.79	-3.62%	AUD 4.90	AUD 4.90	AUD 4.75	240.32K
2026-07-07	AUD 4.97	+1.02%	AUD 4.95	AUD 5.02	AUD 4.88	163.23K
2026-07-06	AUD 4.92	-6.29%	AUD 5.10	AUD 5.23	AUD 4.81	451.99K
2026-07-03	AUD 5.25	+0.77%	AUD 5.21	AUD 5.28	AUD 5.10	240.02K
2026-07-02	AUD 5.21	-1.70%	AUD 5.29	AUD 5.30	AUD 5.15	305.66K
2026-07-01	AUD 5.30	-0.19%	AUD 5.33	AUD 5.40	AUD 5.24	366.55K
2026-06-30	AUD 5.31	+2.12%	AUD 5.14	AUD 5.38	AUD 5.14	232.43K
2026-06-29	AUD 5.20	+1.76%	AUD 5.05	AUD 5.23	AUD 5.01	580.05K
2026-06-26	AUD 5.11	-0.97%	AUD 5.13	AUD 5.22	AUD 5.02	314.15K
2026-06-25	AUD 5.16	-3.01%	AUD 5.21	AUD 5.24	AUD 5.10	196.07K
2026-06-24	AUD 5.32	-3.62%	AUD 5.48	AUD 5.54	AUD 5.22	256.87K
2026-06-23	AUD 5.52	-3.33%	AUD 5.66	AUD 5.67	AUD 5.50	106.50K
2026-06-22	AUD 5.71	+1.78%	AUD 5.61	AUD 5.80	AUD 5.48	104.42K
2026-06-19	AUD 5.61	-0.88%	AUD 5.71	AUD 5.72	AUD 5.58	244.67K
2026-06-18	AUD 5.66	-3.08%	AUD 5.84	AUD 5.85	AUD 5.57	130.67K
2026-06-17	AUD 5.84	0.00%	AUD 5.84	AUD 5.90	AUD 5.77	199.13K
2026-06-16	AUD 5.84	+1.21%	AUD 5.68	AUD 5.90	AUD 5.68	126.87K
2026-06-15	AUD 5.77	+1.76%	AUD 5.81	AUD 5.86	AUD 5.70	115.26K
2026-06-12	AUD 5.67	+0.35%	AUD 5.65	AUD 5.81	AUD 5.64	138.06K
2026-06-11	AUD 5.65	+4.05%	AUD 5.28	AUD 5.65	AUD 5.21	364.24K
2026-06-10	AUD 5.43	-1.45%	AUD 5.51	AUD 5.52	AUD 5.37	1.17M
2026-06-09	AUD 5.51	-5.16%	AUD 5.70	AUD 5.70	AUD 5.45	383.97K
2026-06-05	AUD 5.81	-1.86%	AUD 5.85	AUD 5.94	AUD 5.74	175.07K
2026-06-04	AUD 5.92	-2.15%	AUD 6.02	AUD 6.05	AUD 5.85	150.42K
2026-06-03	AUD 6.05	-0.66%	AUD 6.11	AUD 6.21	AUD 5.97	178.98K
2026-06-02	AUD 6.09	+2.35%	AUD 5.90	AUD 6.11	AUD 5.90	487.64K
2026-06-01	AUD 5.95	+2.06%	AUD 5.85	AUD 6.00	AUD 5.80	482.71K
2026-05-29	AUD 5.83	+1.04%	AUD 5.77	AUD 5.95	AUD 5.74	315.09K
2026-05-28	AUD 5.77	+0.52%	AUD 5.74	AUD 5.80	AUD 5.65	325.95K