GR Engineering Services Ltd Historical Data - GNG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	1.62601626016	2.46	2.52	2.43	69140	2.4891711	DE
4	0.15	6.3829787234	2.35	2.92	2.29	140809	2.4158211	DE
12	0.49	24.3781094527	2.01	2.92	2	139659	2.24499139	DE
26	0.36	16.8224299065	2.14	2.92	1.655	241098	2.00268339	DE
52	0.16	6.83760683761	2.34	2.92	1.655	190846	2.0938695	DE
156	0.33	15.2073732719	2.17	2.92	1.655	122911	2.09839702	DE
260	1.695	210.559006211	0.805	2.92	0.6	97470	1.94502117	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735881300	2.5	0	0.00	2.5	2.52	2.47	99436
1735794900	2.5	0.03	1.21	2.47	2.5099999	2.46	98480
1735617660	2.47	0.01	0.41	2.47	2.47	2.44	15086
1735535700	2.46	-0.03	-1.20	2.46	2.48	2.43	63556
1735276500	2.49	0.05	2.05	2.46	2.5299999	2.46	166485
1735014060	2.44	-0.01	-0.41	2.46	2.46	2.42	31309
1734930900	2.45	0.03	1.24	2.43	2.48	2.43	65222
1734671700	2.42	0.03	1.26	2.35	2.43	2.35	97373
1734585300	2.39	0.03	1.27	2.37	2.39	2.31	126288
1734498900	2.36	0.04	1.72	2.38	2.41	2.34	112974
1734412500	2.32	-0.03	-1.28	2.4	2.425	2.32	208056
1734326100	2.35	-0.05	-2.08	2.41	2.44	2.35	98683
1734066900	2.4	-0.05	-2.04	2.46	2.475	2.39	36701
1733980500	2.45	0.09	3.81	2.38	2.92	2.32	583563
1733894100	2.36	-0.04	-1.67	2.35	2.37	2.29	144149
1733807700	2.4	0.05	2.13	2.35	2.44	2.33	360684
1733721300	2.35	-0.02	-0.84	2.35	2.365	2.35	85709
1733462100	2.37	0.04	1.94	2.34	2.37	2.32	242505
1733375700	2.325	-0.01	-0.21	2.33	2.35	2.3	166715
1733289300	2.33	0.04	1.75	2.3	2.33	2.2799999	91191
1733202900	2.29	0.02	0.88	2.31	2.31	2.25	152329
1733116500	2.27	-0.03	-1.30	2.31	2.31	2.23	107065
1732857300	2.3	-0.01	-0.43	2.29	2.3	2.24	101897
1732770900	2.31	0.03	1.32	2.29	2.35	2.2599999	296196
1732684500	2.2799999	0.01	0.44	2.2799999	2.33	2.2599999	314742
1732598100	2.27	0.08	3.65	2.2	2.2799999	2.19	235431
1732511700	2.19	0.01	0.46	2.17	2.2	2.17	124813
1732252500	2.18	-0.02	-0.91	2.2	2.2	2.16	48224
1732166100	2.2	0.03	1.38	2.19	2.2	2.14	122766
1732079700	2.17	0.02	0.93	2.14	2.19	2.14	98525
1731993300	2.15	-0.02	-0.69	2.17	2.17	2.15	87753
1731906900	2.165	0.04	1.64	2.12	2.18	2.11	67491
1731647700	2.13	-0.01	-0.47	2.18	2.18	2.11	59621
1731561300	2.14	0	0.00	2.14	2.18	2.12	129599
1731474900	2.14	-0.04	-1.83	2.14	2.18	2.13	67705
1731388500	2.18	0.05	2.35	2.15	2.19	2.14	145540
1731302100	2.13	0.06	2.90	2.09	2.13	2.09	64086
1731042900	2.07	-0.02	-0.96	2.1	2.16	2.07	99764
1730956500	2.09	0.02	0.97	2.06	2.1	2.05	55310
1730870100	2.07	-0.04	-1.90	2.14	2.15	2.05	148681
1730783700	2.11	0.01	0.48	2.12	2.13	2.07	93084
1730697300	2.1	-0.05	-2.33	2.15	2.15	2.08	124414
1730438100	2.15	0.04	1.90	2.11	2.15	2.11	65919
1730351700	2.11	-0.07	-2.99	2.15	2.15	2.1	119458
1730265300	2.175	0.02	1.16	2.15	2.2	2.14	387871
1730178900	2.15	0.01	0.47	2.16	2.16	2.13	59971
1730092500	2.14	0.02	0.94	2.12	2.17	2.1	156289
1729833300	2.12	0.07	3.41	2.06	2.13	2.05	290378
1729746900	2.05	0	0.00	2.04	2.055	2.035	117131
1729660500	2.05	0.02	1.23	2.05	2.05	2.0299999	55548
1729574100	2.025	-0.03	-1.22	2.04	2.04	2.02	36865
1729487700	2.05	0	0.00	2.07	2.07	2.04	92379
1729228500	2.05	-0.01	-0.49	2.05	2.07	2.02	188425
1729142100	2.06	0.01	0.49	2.05	2.06	2.0299999	93123
1729055700	2.05	-0.01	-0.49	2.05	2.05	2.0299999	86494
1728969300	2.06	0.01	0.49	2.05	2.06	2.02	206437
1728882900	2.05	0.05	2.76	2.0099999	2.06	2	365052
1728623700	1.995	0	0.00	1.995	2.0099999	1.98	180109
1728537300	1.995	0.01	0.25	2	2.0099999	1.98	134605
1728450900	1.99	0.01	0.51	1.985	2.02	1.975	264918
1728364500	1.98	0	0.00	1.965	2	1.965	156331
1728278100	1.98	0.01	0.76	1.975	1.985	1.95	109292
1728022500	1.965	-0.02	-0.76	1.98	1.98	1.955	45644

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

GR Engineering Services Ltd (GNG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

GR Engineering Services Ltd (GNG) Historical

GR Engineering Services Ltd (GNG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free