NYSE USD

GMR Solutions Inc. (GMRS)

12.44 -0.07 (-0.56%)

At close: November 6 at 4:00:02 PM EST

12.44 0.00 (0.00%)

After hours: November 6 at 4:01:19 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	12.29	12.64	12.00	12.44	12.44	810,000
Nov 5, 2026	12.52	12.91	11.96	12.51	12.51	969,200
Nov 4, 2026	11.64	12.60	11.58	12.39	12.39	1,246,200
Nov 3, 2026	11.10	11.49	11.10	11.39	11.39	551,400
Nov 2, 2026	11.34	11.34	10.90	11.11	11.11	863,500
Oct 30, 2026	11.53	11.63	11.10	11.19	11.19	550,200
Oct 29, 2026	11.06	11.79	10.98	11.42	11.42	958,100
Oct 28, 2026	10.59	10.97	10.59	10.92	10.92	324,800
Oct 27, 2026	10.82	11.08	10.55	10.66	10.66	316,900
Oct 26, 2026	10.75	11.11	10.70	10.81	10.81	370,500
Oct 23, 2026	10.72	10.83	10.13	10.73	10.73	356,900
Oct 22, 2026	10.44	10.81	10.24	10.77	10.77	488,900
Oct 21, 2026	10.44	10.51	10.13	10.40	10.40	576,300
Oct 20, 2026	9.98	10.53	9.97	10.48	10.48	734,900
Oct 19, 2026	9.98	10.09	9.75	9.98	9.98	371,500
Oct 16, 2026	10.40	10.50	9.94	10.00	10.00	533,400
Oct 15, 2026	10.91	10.91	10.37	10.39	10.39	366,500
Oct 14, 2026	10.70	10.93	10.52	10.72	10.72	774,700
Oct 13, 2026	10.70	10.92	10.50	10.59	10.59	823,300
Oct 12, 2026	10.41	10.77	10.26	10.60	10.60	1,479,500
Oct 9, 2026	10.47	10.83	10.27	10.38	10.38	1,273,000
Oct 8, 2026	10.08	10.56	9.78	10.54	10.54	1,028,200
Oct 7, 2026	10.15	10.17	9.78	10.09	10.09	724,100
Oct 6, 2026	10.00	10.23	9.85	10.20	10.20	826,300
Oct 5, 2026	9.84	10.05	9.66	9.98	9.98	436,000
Oct 2, 2026	9.47	9.91	9.42	9.89	9.89	1,182,600
Oct 1, 2026	9.70	9.83	9.00	9.42	9.42	2,192,000
Sep 30, 2026	9.84	10.07	9.56	9.63	9.63	1,419,800
Sep 29, 2026	9.99	9.99	9.74	9.84	9.84	598,000
Sep 28, 2026	11.06	11.06	9.95	10.02	10.02	1,086,700
Sep 25, 2026	10.71	11.14	10.70	11.06	11.06	645,600
Sep 24, 2026	10.90	11.17	10.60	10.76	10.76	714,100
Sep 23, 2026	11.23	11.50	10.59	11.00	11.00	813,700
Sep 22, 2026	11.68	11.74	10.88	11.31	11.31	1,017,600
Sep 21, 2026	12.44	12.44	11.49	11.55	11.55	1,099,000
Sep 18, 2026	12.68	12.88	11.97	12.53	12.53	6,034,000
Sep 17, 2026	13.14	13.19	12.45	12.66	12.66	917,700
Sep 16, 2026	12.82	13.35	12.59	12.97	12.97	2,377,900
Sep 15, 2026	12.94	13.19	12.41	12.73	12.73	1,537,100
Sep 14, 2026	13.01	13.46	12.91	13.26	13.26	550,100
Sep 11, 2026	12.71	13.10	12.61	12.78	12.78	634,900
Sep 10, 2026	13.10	13.42	12.40	12.47	12.47	492,800
Sep 9, 2026	13.80	13.87	13.00	13.08	13.08	523,900
Sep 8, 2026	13.56	14.14	13.28	13.80	13.80	803,200
Sep 4, 2026	13.29	13.61	13.12	13.46	13.46	470,500
Sep 3, 2026	12.83	13.45	12.83	13.41	13.41	526,300
Sep 2, 2026	13.05	13.35	12.77	12.79	12.79	470,400
Sep 1, 2026	12.26	13.13	12.26	12.97	12.97	835,400
Aug 31, 2026	12.69	12.80	12.09	12.15	12.15	458,600
Aug 28, 2026	12.67	13.29	12.57	12.60	12.60	261,400
Aug 27, 2026	12.82	13.06	12.55	12.57	12.57	362,100
Aug 26, 2026	12.75	13.03	12.63	12.82	12.82	339,000
Aug 25, 2026	13.33	13.57	12.63	12.70	12.70	358,700
Aug 24, 2026	13.44	13.99	13.12	13.24	13.24	675,400
Aug 21, 2026	14.16	14.34	13.25	13.48	13.48	739,600
Aug 20, 2026	14.21	14.74	13.89	14.14	14.14	914,400
Aug 19, 2026	13.93	14.69	13.82	14.42	14.42	1,539,900
Aug 18, 2026	14.00	14.35	13.67	14.11	14.11	651,300
Aug 17, 2026	13.27	14.13	13.27	13.84	13.84	511,600
Aug 14, 2026	13.96	14.66	13.25	13.31	13.31	1,179,400
Aug 13, 2026	12.89	14.02	12.40	13.96	13.96	3,269,900
Aug 12, 2026	12.08	13.47	11.91	12.86	12.86	3,123,000
Aug 11, 2026	12.47	13.02	11.90	11.90	11.90	269,200
Aug 10, 2026	12.36	12.78	12.34	12.65	12.65	272,800
Aug 7, 2026	12.11	12.93	12.10	12.58	12.58	451,600
Aug 6, 2026	12.32	12.37	11.99	12.17	12.17	233,000
Aug 5, 2026	12.37	12.49	12.14	12.23	12.23	186,000
Aug 4, 2026	12.92	13.06	12.44	12.50	12.50	247,100
Aug 3, 2026	12.93	13.28	12.86	13.00	13.00	381,200
Jul 31, 2026	12.64	12.99	12.42	12.88	12.88	253,600
Jul 30, 2026	12.74	12.84	12.32	12.52	12.52	151,600
Jul 29, 2026	13.00	13.23	12.21	12.93	12.93	430,200
Jul 28, 2026	12.92	13.44	12.52	13.00	13.00	431,600
Jul 27, 2026	13.00	13.31	12.68	12.72	12.72	204,200
Jul 24, 2026	12.79	13.02	12.43	12.97	12.97	222,000
Jul 23, 2026	12.67	12.94	12.45	12.65	12.65	353,800
Jul 22, 2026	13.08	13.45	12.74	12.80	12.80	209,700
Jul 21, 2026	13.00	13.20	12.66	12.99	12.99	153,700
Jul 20, 2026	13.36	13.78	12.50	12.96	12.96	276,000
Jul 17, 2026	13.38	13.66	12.89	13.34	13.34	567,600
Jul 16, 2026	14.02	14.27	13.29	13.51	13.51	408,000
Jul 15, 2026	13.87	14.49	13.71	14.00	14.00	650,600
Jul 14, 2026	14.57	14.79	13.95	14.05	14.05	310,600
Jul 13, 2026	15.49	15.98	14.22	14.46	14.46	478,300
Jul 10, 2026	15.71	15.77	15.06	15.47	15.47	567,600
Jul 9, 2026	15.20	15.76	14.85	15.74	15.74	1,136,300
Jul 8, 2026	14.72	15.94	14.66	15.58	15.58	668,400
Jul 7, 2026	14.61	15.14	14.39	14.74	14.74	874,000
Jul 6, 2026	14.41	14.95	14.37	14.38	14.38	253,700
Jul 2, 2026	14.75	15.24	14.39	14.52	14.52	1,169,100
Jul 1, 2026	15.38	15.48	14.64	14.76	14.76	1,266,100
Jun 30, 2026	14.55	15.54	14.00	15.46	15.46	1,210,000
Jun 29, 2026	14.51	14.72	14.20	14.72	14.72	812,700
Jun 26, 2026	14.37	15.00	13.92	14.53	14.53	753,500
Jun 25, 2026	13.76	14.70	13.72	14.65	14.65	850,600
Jun 24, 2026	13.46	14.27	13.34	13.59	13.59	592,500
Jun 23, 2026	13.49	13.81	12.91	13.32	13.32	939,500
Jun 22, 2026	13.50	13.99	13.28	13.70	13.70	892,700
Jun 18, 2026	12.31	13.85	12.14	13.25	13.25	4,053,700
Jun 17, 2026	11.95	12.39	11.80	12.01	12.01	762,100
Jun 16, 2026	12.10	12.43	11.87	12.00	12.00	589,800
Jun 15, 2026	12.39	12.91	11.75	12.03	12.03	646,200
Jun 12, 2026	12.50	13.07	12.29	12.35	12.35	580,000
Jun 11, 2026	13.13	13.34	12.63	12.91	12.91	788,500
Jun 10, 2026	11.59	13.79	11.24	13.18	13.18	1,158,200
Jun 9, 2026	10.49	11.72	10.49	11.62	11.62	1,162,500
Jun 8, 2026	11.51	11.52	10.57	10.58	10.58	450,300
Jun 5, 2026	10.69	11.29	10.69	10.90	10.90	761,100
Jun 4, 2026	10.53	11.10	10.53	10.97	10.97	616,900
Jun 3, 2026	10.59	11.10	10.26	10.85	10.85	723,400
Jun 2, 2026	11.74	11.92	10.48	10.61	10.61	632,500
Jun 1, 2026	12.50	12.69	11.53	11.56	11.56	626,900
May 29, 2026	12.34	12.88	12.29	12.50	12.50	438,100
May 28, 2026	11.96	12.88	11.51	12.52	12.52	692,700
May 27, 2026	11.46	12.14	11.27	11.86	11.86	848,700
May 26, 2026	11.27	11.49	10.85	11.35	11.35	711,700
May 22, 2026	11.25	11.48	10.91	11.01	11.01	1,027,200
May 21, 2026	11.56	12.04	11.18	11.25	11.25	1,177,500
May 20, 2026	12.55	12.55	11.18	11.68	11.68	3,095,100
May 19, 2026	13.37	13.37	12.03	12.07	12.07	2,148,200
May 18, 2026	13.34	13.57	13.04	13.37	13.37	742,800
May 15, 2026	13.70	13.77	13.00	13.37	13.37	1,227,300
May 14, 2026	13.51	13.90	12.73	13.85	13.85	3,085,000
May 13, 2026	13.50	15.00	13.15	13.98	13.98	11,388,000

U.S. markets closed

GMR Solutions Inc. (GMRS)

Related Tickers