GR Engineering Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.150 | 4.300 | 4.125 | 4.290 | 3.995 | 351,314 |
| 2025-08-12 | 4.100 | 4.150 | 4.090 | 4.120 | 3.836 | 140,831 |
| 2025-08-11 | 4.090 | 4.140 | 4.020 | 4.130 | 3.846 | 249,140 |
| 2025-08-08 | 4.100 | 4.120 | 3.995 | 4.090 | 3.808 | 370,014 |
| 2025-08-07 | 4.090 | 4.120 | 4.010 | 4.050 | 3.771 | 163,073 |
| 2025-08-06 | 4.130 | 4.210 | 4.060 | 4.060 | 3.781 | 268,550 |
| 2025-08-05 | 4.090 | 4.200 | 4.060 | 4.150 | 3.864 | 362,465 |
| 2025-08-04 | 3.930 | 4.100 | 3.880 | 4.080 | 3.799 | 476,556 |
| 2025-08-01 | 3.730 | 3.980 | 3.720 | 3.940 | 3.669 | 426,978 |
| 2025-07-31 | 3.770 | 3.770 | 3.640 | 3.710 | 3.455 | 244,420 |
| 2025-07-30 | 3.800 | 3.810 | 3.740 | 3.750 | 3.492 | 116,605 |
| 2025-07-29 | 3.850 | 3.860 | 3.740 | 3.780 | 3.520 | 183,571 |
| 2025-07-28 | 3.840 | 3.960 | 3.810 | 3.910 | 3.641 | 303,487 |
| 2025-07-25 | 3.680 | 3.890 | 3.660 | 3.840 | 3.576 | 411,706 |
| 2025-07-24 | 3.600 | 3.650 | 3.570 | 3.650 | 3.399 | 91,921 |
| 2025-07-23 | 3.640 | 3.690 | 3.600 | 3.600 | 3.352 | 81,436 |
| 2025-07-22 | 3.630 | 3.700 | 3.550 | 3.640 | 3.389 | 141,343 |
| 2025-07-21 | 3.680 | 3.680 | 3.570 | 3.630 | 3.380 | 121,346 |
| 2025-07-18 | 3.670 | 3.730 | 3.580 | 3.700 | 3.445 | 410,897 |
| 2025-07-17 | 3.700 | 3.750 | 3.600 | 3.690 | 3.436 | 379,925 |
| 2025-07-16 | 3.500 | 3.590 | 3.480 | 3.570 | 3.324 | 237,401 |
| 2025-07-15 | 3.360 | 3.490 | 3.340 | 3.460 | 3.222 | 202,194 |
| 2025-07-14 | 3.300 | 3.390 | 3.240 | 3.360 | 3.129 | 278,176 |
| 2025-07-11 | 3.240 | 3.300 | 3.240 | 3.240 | 3.017 | 88,763 |
| 2025-07-10 | 3.250 | 3.280 | 3.220 | 3.240 | 3.017 | 88,869 |
| 2025-07-09 | 3.300 | 3.310 | 3.230 | 3.260 | 3.036 | 191,078 |
| 2025-07-08 | 3.230 | 3.350 | 3.210 | 3.280 | 3.054 | 313,113 |
| 2025-07-07 | 3.280 | 3.280 | 3.210 | 3.230 | 3.008 | 84,719 |
| 2025-07-04 | 3.230 | 3.290 | 3.200 | 3.280 | 3.054 | 120,335 |
| 2025-07-03 | 3.260 | 3.270 | 3.190 | 3.260 | 3.036 | 47,240 |
| 2025-07-02 | 3.270 | 3.270 | 3.210 | 3.260 | 3.036 | 78,694 |
| 2025-07-01 | 3.250 | 3.280 | 3.190 | 3.260 | 3.036 | 157,601 |
| 2025-06-30 | 3.100 | 3.250 | 3.010 | 3.250 | 3.026 | 202,889 |
| 2025-06-27 | 3.150 | 3.160 | 3.080 | 3.100 | 2.887 | 197,862 |
| 2025-06-26 | 3.150 | 3.180 | 3.110 | 3.130 | 2.915 | 193,922 |
| 2025-06-25 | 3.260 | 3.300 | 3.110 | 3.120 | 2.905 | 239,418 |
| 2025-06-24 | 3.250 | 3.290 | 3.230 | 3.250 | 3.026 | 75,986 |
| 2025-06-23 | 3.250 | 3.280 | 3.200 | 3.280 | 3.054 | 90,487 |
| 2025-06-20 | 3.120 | 3.300 | 3.100 | 3.290 | 3.064 | 310,331 |
| 2025-06-19 | 3.120 | 3.150 | 3.070 | 3.070 | 2.859 | 89,675 |
| 2025-06-18 | 3.170 | 3.170 | 3.100 | 3.150 | 2.933 | 127,425 |
| 2025-06-17 | 3.040 | 3.220 | 2.980 | 3.150 | 2.933 | 291,496 |
| 2025-06-16 | 3.070 | 3.070 | 2.960 | 2.970 | 2.766 | 176,461 |
| 2025-06-13 | 3.100 | 3.120 | 3.050 | 3.060 | 2.849 | 165,455 |
| 2025-06-12 | 3.010 | 3.110 | 3.010 | 3.060 | 2.849 | 216,370 |
| 2025-06-11 | 3.050 | 3.090 | 2.950 | 3.040 | 2.831 | 161,848 |
| 2025-06-10 | 2.850 | 3.030 | 2.850 | 3.030 | 2.821 | 449,964 |
| 2025-06-06 | 2.850 | 2.870 | 2.780 | 2.800 | 2.607 | 103,230 |
| 2025-06-05 | 2.830 | 2.880 | 2.800 | 2.800 | 2.607 | 86,891 |
| 2025-06-04 | 2.810 | 2.840 | 2.780 | 2.800 | 2.607 | 46,637 |
| 2025-06-03 | 2.780 | 2.850 | 2.780 | 2.830 | 2.635 | 86,169 |
| 2025-06-02 | 2.800 | 2.800 | 2.760 | 2.760 | 2.570 | 79,236 |
| 2025-05-30 | 2.810 | 2.840 | 2.800 | 2.800 | 2.607 | 115,350 |
| 2025-05-29 | 2.810 | 2.830 | 2.770 | 2.810 | 2.617 | 148,114 |
| 2025-05-28 | 2.850 | 2.865 | 2.810 | 2.820 | 2.626 | 155,340 |
| 2025-05-27 | 2.870 | 2.880 | 2.850 | 2.850 | 2.654 | 173,753 |
| 2025-05-26 | 2.860 | 2.940 | 2.850 | 2.870 | 2.672 | 176,280 |
| 2025-05-23 | 2.880 | 2.930 | 2.810 | 2.850 | 2.654 | 82,151 |
| 2025-05-22 | 2.830 | 2.920 | 2.830 | 2.890 | 2.691 | 91,653 |
| 2025-05-21 | 2.840 | 2.870 | 2.790 | 2.840 | 2.645 | 123,305 |
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.