ASX - Delayed Quote
AUD
GR Engineering Services Limited (GNG.AX)
7.03
-0.06
(-0.85%)
At close: October 30 at 4:10:12 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.15
7.16
6.98
7.03
7.03
399,981
Oct 30, 2026
7.15
7.16
6.98
7.03
7.03
399,981
Oct 29, 2026
7.20
7.22
7.01
7.09
7.09
369,993
Oct 28, 2026
7.10
7.18
6.90
7.15
7.15
525,749
Oct 27, 2026
6.39
7.10
6.39
7.10
7.10
708,751
Oct 26, 2026
6.12
6.40
6.08
6.40
6.40
794,023
Oct 23, 2026
6.56
6.56
6.11
6.25
6.25
907,329
Oct 22, 2026
6.86
6.95
6.72
6.75
6.75
497,290
Oct 21, 2026
7.20
7.20
6.88
6.93
6.93
947,776
Oct 20, 2026
7.18
7.28
6.99
7.20
7.20
463,278
Oct 19, 2026
7.31
7.31
7.08
7.20
7.20
363,317
Oct 16, 2026
7.12
7.33
7.07
7.27
7.27
240,966
Oct 15, 2026
7.46
7.49
6.93
6.96
6.96
943,162
Oct 14, 2026
7.70
7.84
7.50
7.58
7.58
393,921
Oct 13, 2026
7.96
8.08
7.72
7.72
7.72
626,970
Oct 12, 2026
7.71
8.00
7.71
7.95
7.95
763,576
Oct 9, 2026
7.60
7.70
7.40
7.70
7.70
423,151
Oct 8, 2026
7.81
7.81
7.55
7.55
7.55
307,515
Oct 7, 2026
7.50
7.90
7.46
7.81
7.81
458,990
Oct 6, 2026
7.60
7.68
7.52
7.59
7.59
344,657
Oct 5, 2026
7.43
7.66
7.31
7.60
7.60
368,575
Oct 2, 2026
7.70
7.85
7.39
7.44
7.44
440,720
Oct 1, 2026
7.66
7.78
7.58
7.62
7.62
561,158
Sep 30, 2026
7.39
7.68
7.32
7.68
7.68
897,884
Sep 29, 2026
7.56
7.71
7.32
7.43
7.43
691,681
Sep 28, 2026
7.59
7.76
7.52
7.57
7.57
1,115,211
Sep 25, 2026
7.64
7.71
7.54
7.66
7.66
528,756
Sep 24, 2026
7.70
7.70
7.51
7.64
7.64
736,073
Sep 23, 2026
7.52
7.78
7.49
7.70
7.70
609,098
Sep 22, 2026
7.40
7.54
7.25
7.52
7.52
590,880
Sep 21, 2026
7.46
7.47
7.24
7.36
7.36
508,250
Sep 18, 2026
7.20
7.60
7.19
7.60
7.60
7,336,069
Sep 17, 2026
7.05
7.22
6.99
7.18
7.18
790,565
Sep 16, 2026
6.90
7.04
6.88
7.04
7.04
583,102
Sep 15, 2026
6.74
6.97
6.74
6.88
6.88
364,457
Sep 14, 2026
6.85
6.97
6.81
6.88
6.88
533,267
Sep 11, 2026
6.69
6.86
6.69
6.86
6.86
463,993
Sep 10, 2026
6.79
6.89
6.68
6.83
6.83
367,726
Sep 9, 2026
6.75
6.84
6.71
6.78
6.78
379,814
Sep 8, 2026
6.73
6.89
6.66
6.76
6.76
479,840
Sep 7, 2026
6.79
6.99
6.50
6.73
6.73
590,195
Sep 4, 2026
6.28
6.75
6.28
6.75
6.75
315,144
Sep 3, 2026
6.25
6.60
6.20
6.47
6.47
466,938
Sep 2, 2026
6.45
6.45
6.14
6.26
6.26
344,740
Sep 1, 2026
6.60
6.70
6.49
6.61
6.61
252,589
Aug 31, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
6.71
6.73
6.30
6.59
6.59
897,840
Aug 28, 2026
6.62
6.80
6.53
6.72
6.59
825,608
Aug 27, 2026
6.86
6.86
6.54
6.63
6.50
395,914
Aug 26, 2026
6.55
7.20
6.50
6.80
6.67
1,004,438
Aug 25, 2026
6.31
6.31
6.31
6.31
6.19
-
Aug 24, 2026
6.31
6.31
6.31
6.31
6.19
-
Aug 21, 2026
6.32
6.35
6.18
6.31
6.19
115,921
Aug 20, 2026
6.31
6.39
6.23
6.32
6.20
112,333
Aug 19, 2026
6.07
6.36
5.93
6.30
6.18
186,994
Aug 18, 2026
6.35
6.36
6.04
6.05
5.93
164,531
Aug 17, 2026
5.90
6.42
5.90
6.30
6.18
460,909
Aug 14, 2026
5.88
5.91
5.72
5.89
5.78
120,699
Aug 13, 2026
5.97
5.97
5.80
5.86
5.75
99,675
Aug 12, 2026
5.82
5.98
5.72
5.98
5.86
154,673
Aug 11, 2026
5.85
5.95
5.80
5.81
5.70
91,637
Aug 10, 2026
6.03
6.08
5.82
5.84
5.73
209,759
Aug 7, 2026
6.01
6.04
5.92
6.04
5.92
94,225
Aug 6, 2026
6.04
6.08
5.95
6.04
5.92
221,714
Aug 5, 2026
5.91
6.12
5.91
6.04
5.92
312,711
Aug 4, 2026
5.77
5.95
5.74
5.89
5.78
109,897
Aug 3, 2026
5.62
5.81
5.53
5.77
5.66
112,548
Jul 31, 2026
5.59
5.83
5.59
5.70
5.59
355,375
Jul 30, 2026
5.60
5.64
5.37
5.50
5.39
169,495
Jul 29, 2026
5.99
5.99
5.54
5.58
5.47
288,152
Jul 28, 2026
5.93
6.01
5.82
5.90
5.79
272,121
Jul 27, 2026
5.68
5.93
5.68
5.86
5.75
248,271
Jul 24, 2026
5.45
5.70
5.28
5.65
5.54
401,604
Jul 23, 2026
5.35
5.45
5.33
5.40
5.30
206,735
Jul 22, 2026
5.30
5.32
5.22
5.24
5.14
160,407
Jul 21, 2026
5.12
5.28
5.10
5.22
5.12
107,844
Jul 20, 2026
5.05
5.20
5.01
5.12
5.02
86,364
Jul 17, 2026
5.08
5.08
4.91
5.02
4.92
166,119
Jul 16, 2026
5.08
5.08
4.96
5.06
4.96
367,520
Jul 15, 2026
5.00
5.11
4.95
5.09
4.99
213,345
Jul 14, 2026
4.96
4.97
4.80
4.97
4.87
362,126
Jul 13, 2026
4.80
4.93
4.71
4.92
4.82
441,337
Jul 10, 2026
4.90
4.92
4.78
4.84
4.75
126,838
Jul 9, 2026
4.75
4.90
4.70
4.81
4.72
183,502
Jul 8, 2026
4.90
4.90
4.75
4.79
4.70
240,315
Jul 7, 2026
4.95
5.02
4.88
4.97
4.87
163,225
Jul 6, 2026
5.10
5.23
4.81
4.92
4.82
451,991
Jul 3, 2026
5.21
5.28
5.10
5.25
5.15
240,020
Jul 2, 2026
5.29
5.30
5.15
5.21
5.11
305,659
Jul 1, 2026
5.33
5.40
5.24
5.30
5.20
366,548
Jun 30, 2026
5.14
5.38
5.14
5.31
5.21
232,425
Jun 29, 2026
5.05
5.23
5.01
5.20
5.10
580,049
Jun 26, 2026
5.13
5.22
5.02
5.11
5.01
314,149
Jun 25, 2026
5.21
5.24
5.10
5.16
5.06
196,070
Jun 24, 2026
5.48
5.54
5.22
5.32
5.22
256,868
Jun 23, 2026
5.66
5.67
5.50
5.52
5.41
106,500
Jun 22, 2026
5.61
5.80
5.48
5.71
5.60
104,418
Jun 19, 2026
5.71
5.72
5.58
5.61
5.50
244,671
Jun 18, 2026
5.84
5.85
5.57
5.66
5.55
130,668
Jun 17, 2026
5.84
5.90
5.77
5.84
5.73
199,126
Jun 16, 2026
5.68
5.90
5.68
5.84
5.73
126,867
Jun 15, 2026
5.81
5.86
5.70
5.77
5.66
115,256
Jun 12, 2026
5.65
5.81
5.64
5.67
5.56
138,060
Jun 11, 2026
5.28
5.65
5.21
5.65
5.54
364,244
Jun 10, 2026
5.51
5.52
5.37
5.43
5.32
1,166,001
Jun 9, 2026
5.70
5.70
5.45
5.51
5.40
383,971
Jun 5, 2026
5.85
5.94
5.74
5.81
5.70
175,065
Jun 4, 2026
6.02
6.05
5.85
5.92
5.81
150,418
Jun 3, 2026
6.11
6.21
5.97
6.05
5.93
178,982
Jun 2, 2026
5.90
6.11
5.90
6.09
5.97
487,640
Jun 1, 2026
5.85
6.00
5.80
5.95
5.83
482,711
May 29, 2026
5.77
5.95
5.74
5.83
5.72
315,086
May 28, 2026
5.74
5.80
5.65
5.77
5.66
325,946
May 27, 2026
5.64
5.75
5.61
5.74
5.63
354,030
May 26, 2026
5.18
5.65
5.18
5.64
5.53
1,169,540
May 25, 2026
5.20
5.24
5.13
5.21
5.11
1,003,695
May 22, 2026
5.09
5.25
4.93
5.15
5.05
1,191,824
May 21, 2026
4.89
5.12
4.89
5.05
4.95
567,269
May 20, 2026
4.95
4.99
4.80
4.82
4.73
110,221
May 19, 2026
5.06
5.14
4.94
4.99
4.89
136,768
May 18, 2026
5.00
5.16
4.92
5.06
4.96
177,403
May 15, 2026
5.08
5.08
4.91
4.96
4.86
82,935
May 14, 2026
4.94
5.10
4.94
5.08
4.98
144,688
May 13, 2026
4.84
4.96
4.84
4.96
4.86
118,159
May 12, 2026
4.81
4.85
4.78
4.85
4.76
114,275
May 11, 2026
4.75
4.88
4.70
4.81
4.72
132,145
May 8, 2026
4.75
4.76
4.67
4.70
4.61
61,204
May 7, 2026
4.71
4.82
4.70
4.74
4.65
306,806
May 6, 2026
4.59
4.74
4.59
4.71
4.62
83,158
May 5, 2026
4.61
4.72
4.56
4.64
4.55
167,342
May 4, 2026
4.64
4.77
4.63
4.65
4.56
120,296
May 1, 2026
4.56
4.70
4.54
4.60
4.51
161,784
Apr 30, 2026
4.54
4.55
4.32
4.52
4.43
384,564
Apr 29, 2026
4.51
4.64
4.49
4.54
4.45
218,077
Apr 28, 2026
4.67
4.70
4.49
4.51
4.42
568,643
Apr 27, 2026
4.62
4.69
4.52
4.68
4.59
122,089
Apr 24, 2026
4.52
4.63
4.50
4.62
4.53
78,885
Apr 23, 2026
4.53
4.59
4.49
4.54
4.45
161,849
Apr 22, 2026
4.47
4.53
4.38
4.53
4.44
106,716
Apr 21, 2026
4.48
4.54
4.44
4.45
4.36
400,391
Apr 20, 2026
4.44
4.49
4.33
4.47
4.38
138,627
Apr 17, 2026
4.29
4.47
4.27
4.44
4.35
139,162
Apr 16, 2026
4.18
4.33
4.16
4.30
4.22
218,696
Apr 15, 2026
4.13
4.22
4.12
4.18
4.10
535,581
Apr 14, 2026
4.11
4.17
4.08
4.12
4.04
133,638
Apr 13, 2026
4.19
4.21
4.09
4.11
4.03
128,900
Apr 10, 2026
4.19
4.21
4.11
4.19
4.11
140,182
Apr 9, 2026
4.18
4.20
4.08
4.19
4.11
262,059
Apr 8, 2026
4.00
4.14
3.96
4.14
4.06
228,809
Apr 7, 2026
3.83
4.01
3.83
3.99
3.91
443,685
Apr 2, 2026
4.10
4.10
3.70
3.87
3.80
1,104,848
Apr 1, 2026
4.01
4.25
4.01
4.22
4.14
189,504
Mar 31, 2026
3.85
3.97
3.80
3.88
3.80
109,089
Mar 30, 2026
3.80
3.83
3.75
3.82
3.75
107,470
Mar 27, 2026
3.78
3.83
3.70
3.81
3.74
166,450
Mar 26, 2026
3.96
3.98
3.82
3.82
3.75
84,369
Mar 25, 2026
3.94
4.00
3.90
3.94
3.86
952,666
Mar 24, 2026
3.90
4.03
3.84
3.94
3.86
175,141
Mar 23, 2026
3.98
3.98
3.75
3.81
3.74
521,005
Mar 20, 2026
3.86
4.15
3.82
4.15
4.07
232,375
Mar 19, 2026
4.03
4.03
3.85
3.90
3.82
244,809
Mar 18, 2026
3.92
4.05
3.92
4.03
3.95
116,653
Mar 17, 2026
3.98
3.98
3.90
3.91
3.83
250,267
Mar 16, 2026
4.00
4.00
3.83
3.93
3.85
203,988
Mar 13, 2026
4.10
4.10
3.94
3.98
3.90
177,125
Mar 12, 2026
4.17
4.17
4.03
4.06
3.98
228,265
Mar 11, 2026
4.12
4.22
4.10
4.18
4.10
183,703
Mar 10, 2026
3.95
4.13
3.95
4.11
4.03
300,492
Mar 9, 2026
4.00
4.03
3.85
3.93
3.85
779,027
Mar 6, 2026
4.28
4.28
4.10
4.13
4.05
199,077
Mar 5, 2026
4.29
4.33
4.23
4.28
4.20
811,527
Mar 4, 2026
4.29
4.34
4.22
4.27
4.19
193,264
Mar 3, 2026
4.62
4.62
4.32
4.33
4.25
425,709
Mar 2, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
4.95
4.95
4.54
4.67
4.58
240,515
Feb 27, 2026
5.12
5.18
5.04
5.07
4.85
266,201
Feb 26, 2026
5.10
5.16
5.05
5.10
4.88
307,330
Feb 25, 2026
5.01
5.17
4.99
5.10
4.88
239,025
Feb 24, 2026
4.86
5.09
4.86
5.04
4.83
254,759
Feb 23, 2026
4.68
4.81
4.49
4.78
4.58
447,746
Feb 20, 2026
4.99
4.99
4.57
4.65
4.45
650,466
Feb 19, 2026
5.15
5.28
5.14
5.24
5.02
416,702
Feb 18, 2026
4.99
5.17
4.86
5.14
4.92
329,868
Feb 17, 2026
4.57
4.90
4.55
4.90
4.69
390,998
Feb 16, 2026
4.63
4.66
4.53
4.57
4.38
225,573
Feb 13, 2026
4.66
4.66
4.51
4.55
4.36
316,347
Feb 12, 2026
4.56
4.68
4.50
4.61
4.41
175,735
Feb 11, 2026
4.44
4.59
4.38
4.56
4.37
336,132
Feb 10, 2026
4.33
4.47
4.33
4.42
4.23
165,555
Feb 9, 2026
4.15
4.40
4.15
4.30
4.12
136,466
Feb 6, 2026
4.20
4.21
4.10
4.12
3.94
188,294
Feb 5, 2026
4.48
4.48
4.23
4.23
4.05
526,241
Feb 4, 2026
4.40
4.54
4.38
4.46
4.27
317,753
Feb 3, 2026
4.35
4.49
4.35
4.43
4.24
121,681
Feb 2, 2026
4.34
4.48
4.30
4.40
4.21
198,305
Jan 30, 2026
4.41
4.49
4.29
4.34
4.16
223,897
Jan 29, 2026
4.40
4.41
4.25
4.39
4.20
316,070
Jan 28, 2026
4.28
4.37
4.20
4.37
4.18
247,719
Jan 27, 2026
4.27
4.30
4.21
4.28
4.10
98,717
Jan 23, 2026
4.25
4.30
4.20
4.25
4.07
73,699
Jan 22, 2026
4.23
4.26
4.15
4.25
4.07
226,408
Jan 21, 2026
4.15
4.24
4.10
4.23
4.05
190,054
Jan 20, 2026
4.05
4.13
3.93
4.13
3.95
375,876
Jan 19, 2026
4.19
4.19
4.02
4.03
3.86
185,634
Jan 16, 2026
4.23
4.25
4.16
4.19
4.01
57,101
Jan 15, 2026
4.32
4.32
4.21
4.23
4.05
62,677
Jan 14, 2026
4.35
4.35
4.26
4.28
4.10
39,853
Jan 13, 2026
4.27
4.32
4.22
4.30
4.12
126,593
Jan 12, 2026
4.30
4.34
4.24
4.24
4.06
86,454
Jan 9, 2026
4.31
4.31
4.16
4.27
4.09
153,847
Jan 8, 2026
4.40
4.40
4.28
4.28
4.10
60,827
Jan 7, 2026
4.30
4.45
4.28
4.40
4.21
87,050
Jan 6, 2026
4.36
4.41
4.28
4.28
4.10
86,684
Jan 5, 2026
4.44
4.44
4.17
4.23
4.05
206,196
Jan 2, 2026
4.44
4.44
4.35
4.39
4.20
83,184
Dec 31, 2025
4.45
4.46
4.40
4.45
4.26
38,612
Dec 30, 2025
4.39
4.46
4.33
4.46
4.27
201,826
Dec 29, 2025
4.32
4.45
4.26
4.38
4.19
214,594
Dec 24, 2025
4.24
4.35
4.17
4.35
4.16
136,259
Dec 23, 2025
4.18
4.24
4.16
4.20
4.02
99,844
Dec 22, 2025
4.15
4.22
4.11
4.17
3.99
198,031
Dec 19, 2025
4.10
4.18
4.09
4.14
3.96
78,955
Dec 18, 2025
4.19
4.19
4.05
4.07
3.90
51,556
Dec 17, 2025
4.10
4.20
4.07
4.18
4.00
149,270
Dec 16, 2025
4.13
4.17
4.08
4.10
3.93
138,321
Dec 15, 2025
4.20
4.20
4.09
4.13
3.95
83,878
Dec 12, 2025
4.22
4.22
4.09
4.12
3.94
74,229
Dec 11, 2025
4.09
4.18
4.01
4.07
3.90
127,766
Dec 10, 2025
4.14
4.15
4.06
4.09
3.92
133,928
Dec 9, 2025
4.28
4.28
4.10
4.10
3.93
147,878
Dec 8, 2025
4.28
4.30
4.22
4.28
4.10
148,417
Dec 5, 2025
4.21
4.27
4.18
4.26
4.08
166,554
Dec 4, 2025
4.25
4.25
4.20
4.20
4.02
85,439
Dec 3, 2025
4.21
4.29
4.19
4.25
4.07
240,987
Dec 2, 2025
4.18
4.21
4.14
4.17
3.99
89,114
Dec 1, 2025
4.17
4.22
4.06
4.18
4.00
208,721
Nov 28, 2025
4.16
4.21
4.09
4.17
3.99
153,776
Nov 27, 2025
4.25
4.25
4.08
4.20
4.02
206,274
Nov 26, 2025
4.22
4.24
4.08
4.22
4.04
128,945
Nov 25, 2025
4.03
4.37
4.03
4.20
4.02
738,976
Nov 24, 2025
4.00
4.10
4.00
4.03
3.86
139,734
Nov 21, 2025
4.04
4.09
3.93
3.99
3.82
238,603
Nov 20, 2025
3.99
4.08
3.97
4.06
3.89
122,514
Nov 19, 2025
3.88
4.10
3.88
3.99
3.82
224,352
Nov 18, 2025
4.25
4.25
3.84
3.94
3.77
286,613
Nov 17, 2025
4.06
4.26
4.03
4.25
4.07
244,747
Nov 14, 2025
4.14
4.19
4.06
4.10
3.93
4,222,992
Nov 13, 2025
4.16
4.25
4.16
4.24
4.06
380,939
Nov 12, 2025
3.90
4.17
3.90
4.16
3.98
347,863
Nov 11, 2025
3.88
3.95
3.85
3.89
3.72
127,345
Nov 10, 2025
3.89
3.92
3.83
3.85
3.69
113,219
Nov 7, 2025
3.87
3.88
3.77
3.84
3.68
152,602
Nov 6, 2025
3.84
3.95
3.75
3.87
3.71
505,743
Nov 5, 2025
3.90
3.90
3.74
3.75
3.59
282,283
Nov 4, 2025
3.65
3.95
3.65
3.93
3.76
524,105
Nov 3, 2025
3.66
3.66
3.59
3.61
3.46
160,048
Oct 31, 2025
3.61
3.66
3.57
3.66
3.50
185,058
Oct 30, 2025
3.52
3.63
3.52
3.56
3.41
210,439
