GR Engineering Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.900 | 3.900 | 3.740 | 3.750 | 3.590 | 282,283 |
| 2025-11-04 | 3.650 | 3.950 | 3.650 | 3.930 | 3.763 | 524,105 |
| 2025-11-03 | 3.660 | 3.660 | 3.590 | 3.610 | 3.456 | 160,048 |
| 2025-10-31 | 3.610 | 3.660 | 3.570 | 3.660 | 3.504 | 185,058 |
| 2025-10-30 | 3.520 | 3.630 | 3.515 | 3.560 | 3.409 | 210,439 |
| 2025-10-29 | 3.440 | 3.560 | 3.430 | 3.520 | 3.370 | 220,454 |
| 2025-10-28 | 3.580 | 3.580 | 3.380 | 3.430 | 3.284 | 362,710 |
| 2025-10-27 | 3.520 | 3.620 | 3.480 | 3.600 | 3.447 | 289,236 |
| 2025-10-24 | 3.600 | 3.650 | 3.500 | 3.520 | 3.370 | 269,345 |
| 2025-10-23 | 3.450 | 3.690 | 3.290 | 3.620 | 3.466 | 494,230 |
| 2025-10-22 | 3.840 | 3.840 | 3.500 | 3.650 | 3.495 | 808,932 |
| 2025-10-21 | 3.890 | 3.900 | 3.790 | 3.830 | 3.667 | 112,568 |
| 2025-10-20 | 3.890 | 3.890 | 3.780 | 3.860 | 3.696 | 140,476 |
| 2025-10-17 | 3.820 | 3.880 | 3.770 | 3.840 | 3.677 | 95,338 |
| 2025-10-16 | 3.820 | 3.860 | 3.740 | 3.770 | 3.610 | 245,710 |
| 2025-10-15 | 3.900 | 3.900 | 3.810 | 3.830 | 3.667 | 96,927 |
| 2025-10-14 | 3.910 | 3.950 | 3.870 | 3.910 | 3.744 | 181,025 |
| 2025-10-13 | 3.860 | 3.880 | 3.820 | 3.870 | 3.705 | 153,941 |
| 2025-10-10 | 3.950 | 3.950 | 3.850 | 3.890 | 3.725 | 140,253 |
| 2025-10-09 | 3.880 | 3.950 | 3.850 | 3.950 | 3.782 | 113,660 |
| 2025-10-08 | 3.830 | 3.900 | 3.800 | 3.850 | 3.686 | 109,505 |
| 2025-10-07 | 3.820 | 3.850 | 3.780 | 3.830 | 3.667 | 107,074 |
| 2025-10-06 | 3.920 | 3.930 | 3.830 | 3.830 | 3.667 | 47,124 |
| 2025-10-03 | 3.950 | 3.950 | 3.850 | 3.880 | 3.715 | 107,670 |
| 2025-10-02 | 3.900 | 3.950 | 3.850 | 3.940 | 3.772 | 148,218 |
| 2025-10-01 | 3.940 | 3.970 | 3.800 | 3.840 | 3.677 | 406,908 |
| 2025-09-30 | 4.040 | 4.050 | 3.910 | 3.940 | 3.772 | 150,984 |
| 2025-09-29 | 3.860 | 4.020 | 3.860 | 4.020 | 3.849 | 392,364 |
| 2025-09-26 | 3.850 | 3.900 | 3.750 | 3.860 | 3.696 | 307,544 |
| 2025-09-25 | 3.730 | 3.900 | 3.700 | 3.820 | 3.657 | 368,574 |
| 2025-09-24 | 3.760 | 3.760 | 3.700 | 3.750 | 3.590 | 41,953 |
| 2025-09-23 | 3.710 | 3.800 | 3.710 | 3.760 | 3.600 | 312,855 |
| 2025-09-22 | 3.810 | 3.840 | 3.710 | 3.740 | 3.581 | 139,838 |
| 2025-09-19 | 3.730 | 3.850 | 3.730 | 3.820 | 3.657 | 313,240 |
| 2025-09-18 | 3.850 | 3.850 | 3.700 | 3.740 | 3.581 | 347,756 |
| 2025-09-17 | 3.800 | 3.890 | 3.775 | 3.860 | 3.696 | 204,747 |
| 2025-09-16 | 3.870 | 3.930 | 3.840 | 3.870 | 3.705 | 181,705 |
| 2025-09-15 | 3.930 | 3.940 | 3.800 | 3.860 | 3.696 | 225,323 |
| 2025-09-12 | 3.920 | 4.020 | 3.900 | 3.930 | 3.763 | 185,064 |
| 2025-09-11 | 3.980 | 4.025 | 3.860 | 3.930 | 3.763 | 180,932 |
| 2025-09-10 | 4.080 | 4.110 | 3.940 | 3.980 | 3.811 | 194,929 |
| 2025-09-09 | 4.000 | 4.130 | 3.960 | 4.120 | 3.945 | 415,436 |
| 2025-09-08 | 4.090 | 4.155 | 4.040 | 4.040 | 3.868 | 197,065 |
| 2025-09-05 | 4.060 | 4.170 | 4.040 | 4.130 | 3.954 | 179,032 |
| 2025-09-04 | 4.100 | 4.200 | 4.080 | 4.120 | 3.945 | 196,323 |
| 2025-09-03 | 4.210 | 4.280 | 4.080 | 4.120 | 3.945 | 422,464 |
| 2025-09-02 | 4.200 | 4.270 | 4.140 | 4.250 | 4.069 | 210,914 |
| 2025-09-01 | 4.300 | 4.325 | 3.950 | 4.180 | 4.002 | 302,864 |
| 2025-08-29 | 4.350 | 4.440 | 4.260 | 4.370 | 4.069 | 261,251 |
| 2025-08-28 | 4.320 | 4.390 | 4.260 | 4.340 | 4.041 | 217,588 |
| 2025-08-27 | 4.280 | 4.420 | 4.280 | 4.300 | 4.004 | 302,613 |
| 2025-08-26 | 4.420 | 4.420 | 4.200 | 4.240 | 3.948 | 415,035 |
| 2025-08-25 | 4.440 | 4.620 | 4.310 | 4.480 | 4.172 | 537,859 |
| 2025-08-22 | 4.520 | 4.520 | 4.380 | 4.410 | 4.106 | 111,013 |
| 2025-08-21 | 4.250 | 4.460 | 4.250 | 4.420 | 4.116 | 246,937 |
| 2025-08-20 | 4.390 | 4.440 | 4.230 | 4.300 | 4.004 | 312,618 |
| 2025-08-19 | 4.270 | 4.330 | 4.210 | 4.300 | 4.004 | 345,073 |
| 2025-08-18 | 4.300 | 4.310 | 4.170 | 4.270 | 3.976 | 169,627 |
| 2025-08-15 | 4.270 | 4.370 | 4.225 | 4.270 | 3.976 | 466,391 |
| 2025-08-14 | 4.300 | 4.370 | 4.250 | 4.270 | 3.976 | 260,116 |
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.