GR Engineering Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.120 | 7.330 | 7.070 | 7.270 | 7.270 | 240,966 |
| 2026-10-15 | 7.460 | 7.490 | 6.930 | 6.960 | 6.960 | 943,162 |
| 2026-10-14 | 7.700 | 7.840 | 7.500 | 7.580 | 7.580 | 393,921 |
| 2026-10-13 | 7.960 | 8.080 | 7.720 | 7.720 | 7.720 | 626,970 |
| 2026-10-12 | 7.710 | 8.000 | 7.710 | 7.950 | 7.950 | 763,576 |
| 2026-10-09 | 7.600 | 7.700 | 7.400 | 7.700 | 7.700 | 423,151 |
| 2026-10-08 | 7.810 | 7.810 | 7.550 | 7.550 | 7.550 | 307,515 |
| 2026-10-07 | 7.500 | 7.900 | 7.460 | 7.810 | 7.810 | 458,990 |
| 2026-10-06 | 7.600 | 7.680 | 7.520 | 7.590 | 7.590 | 344,657 |
| 2026-10-05 | 7.430 | 7.655 | 7.310 | 7.600 | 7.600 | 368,575 |
| 2026-10-02 | 7.700 | 7.850 | 7.390 | 7.440 | 7.440 | 440,720 |
| 2026-10-01 | 7.660 | 7.780 | 7.580 | 7.620 | 7.620 | 561,158 |
| 2026-09-30 | 7.390 | 7.680 | 7.315 | 7.680 | 7.680 | 897,884 |
| 2026-09-29 | 7.560 | 7.710 | 7.320 | 7.430 | 7.430 | 691,681 |
| 2026-09-28 | 7.590 | 7.760 | 7.520 | 7.570 | 7.570 | 1,115,211 |
| 2026-09-25 | 7.640 | 7.710 | 7.540 | 7.660 | 7.660 | 528,756 |
| 2026-09-24 | 7.700 | 7.700 | 7.510 | 7.640 | 7.640 | 736,073 |
| 2026-09-23 | 7.520 | 7.775 | 7.490 | 7.700 | 7.700 | 609,098 |
| 2026-09-22 | 7.400 | 7.540 | 7.250 | 7.520 | 7.520 | 590,880 |
| 2026-09-21 | 7.460 | 7.470 | 7.240 | 7.360 | 7.360 | 508,250 |
| 2026-09-18 | 7.200 | 7.600 | 7.190 | 7.600 | 7.600 | 7,336,069 |
| 2026-09-17 | 7.050 | 7.220 | 6.990 | 7.180 | 7.180 | 790,565 |
| 2026-09-16 | 6.900 | 7.040 | 6.880 | 7.040 | 7.040 | 583,102 |
| 2026-09-15 | 6.740 | 6.970 | 6.740 | 6.880 | 6.880 | 364,457 |
| 2026-09-14 | 6.850 | 6.970 | 6.810 | 6.880 | 6.880 | 533,267 |
| 2026-09-11 | 6.690 | 6.860 | 6.690 | 6.860 | 6.860 | 463,993 |
| 2026-09-10 | 6.790 | 6.890 | 6.680 | 6.830 | 6.830 | 367,726 |
| 2026-09-09 | 6.750 | 6.840 | 6.710 | 6.780 | 6.780 | 379,814 |
| 2026-09-08 | 6.730 | 6.890 | 6.665 | 6.760 | 6.760 | 479,840 |
| 2026-09-07 | 6.790 | 6.990 | 6.500 | 6.730 | 6.730 | 590,195 |
| 2026-09-04 | 6.280 | 6.750 | 6.280 | 6.750 | 6.750 | 315,144 |
| 2026-09-03 | 6.250 | 6.600 | 6.200 | 6.470 | 6.470 | 466,938 |
| 2026-09-02 | 6.450 | 6.450 | 6.140 | 6.260 | 6.260 | 344,740 |
| 2026-09-01 | 6.600 | 6.700 | 6.490 | 6.610 | 6.610 | 252,589 |
| 2026-08-31 | 6.710 | 6.730 | 6.300 | 6.590 | 6.590 | 897,840 |
| 2026-08-28 | 6.620 | 6.800 | 6.530 | 6.720 | 6.590 | 825,608 |
| 2026-08-27 | 6.860 | 6.860 | 6.540 | 6.630 | 6.502 | 395,914 |
| 2026-08-26 | 6.550 | 7.200 | 6.500 | 6.800 | 6.669 | 1,004,438 |
| 2026-08-25 | 6.310 | 6.310 | 6.310 | 6.310 | 6.188 | 0 |
| 2026-08-24 | 6.310 | 6.310 | 6.310 | 6.310 | 6.188 | 0 |
| 2026-08-21 | 6.320 | 6.350 | 6.175 | 6.310 | 6.188 | 115,921 |
| 2026-08-20 | 6.310 | 6.390 | 6.230 | 6.320 | 6.198 | 112,333 |
| 2026-08-19 | 6.070 | 6.360 | 5.930 | 6.300 | 6.178 | 186,994 |
| 2026-08-18 | 6.350 | 6.360 | 6.040 | 6.050 | 5.933 | 164,531 |
| 2026-08-17 | 5.900 | 6.420 | 5.900 | 6.300 | 6.178 | 460,909 |
| 2026-08-14 | 5.880 | 5.905 | 5.720 | 5.890 | 5.776 | 120,699 |
| 2026-08-13 | 5.970 | 5.970 | 5.800 | 5.860 | 5.747 | 99,675 |
| 2026-08-12 | 5.820 | 5.980 | 5.720 | 5.980 | 5.864 | 154,673 |
| 2026-08-11 | 5.850 | 5.950 | 5.800 | 5.810 | 5.698 | 91,637 |
| 2026-08-10 | 6.030 | 6.080 | 5.820 | 5.840 | 5.727 | 209,759 |
| 2026-08-07 | 6.010 | 6.040 | 5.920 | 6.040 | 5.923 | 94,225 |
| 2026-08-06 | 6.040 | 6.080 | 5.950 | 6.040 | 5.923 | 221,714 |
| 2026-08-05 | 5.910 | 6.120 | 5.910 | 6.040 | 5.923 | 312,711 |
| 2026-08-04 | 5.770 | 5.950 | 5.735 | 5.890 | 5.776 | 109,897 |
| 2026-08-03 | 5.620 | 5.810 | 5.530 | 5.770 | 5.658 | 112,548 |
| 2026-07-31 | 5.590 | 5.830 | 5.590 | 5.700 | 5.590 | 355,375 |
| 2026-07-30 | 5.600 | 5.635 | 5.370 | 5.500 | 5.394 | 169,495 |
| 2026-07-29 | 5.990 | 5.990 | 5.540 | 5.580 | 5.472 | 288,152 |
| 2026-07-28 | 5.930 | 6.010 | 5.820 | 5.900 | 5.786 | 272,121 |
| 2026-07-27 | 5.680 | 5.930 | 5.680 | 5.860 | 5.747 | 248,271 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.1300 AUD |
| 2026-03-02 | 0.1200 AUD |
| 2025-09-01 | 0.1200 AUD |
| 2025-03-04 | 0.1000 AUD |
| 2024-09-02 | 0.1000 AUD |
| 2024-03-04 | 0.0900 AUD |
| 2023-09-04 | 0.1000 AUD |
| 2023-03-02 | 0.0900 AUD |
| 2022-09-01 | 0.1000 AUD |
| 2022-03-03 | 0.0900 AUD |
| 2021-09-02 | 0.0700 AUD |
| 2021-03-11 | 0.0500 AUD |
| 2020-10-08 | 0.0400 AUD |
| 2020-03-12 | 0.0200 AUD |
| 2019-10-10 | 0.0200 AUD |
| 2019-03-13 | 0.0400 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.