GMR Solutions Inc. Class A Common Stock (GMRS)

13.46
+0.05 (0.37%)
NYSE· Last Trade: Sep 4th, 10:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GMR Solutions Inc. Class A Common Stock (GMRS)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202613.2913.6113.1213.46470,64113.46
9/03/202612.8313.4512.8313.41526,26313.41
9/02/202613.0513.3512.7712.79470,36112.79
9/01/202612.2613.1312.2612.97835,44512.97
8/31/202612.6912.8012.0912.15458,59812.15
8/28/202612.6713.2912.5712.60261,43212.60
8/27/202612.8213.0612.5512.57362,08512.57
8/26/202612.7513.0312.6312.82338,95412.82
8/25/202613.3313.5612.6312.70358,71212.70
8/24/202613.4413.9913.1213.24675,39813.24
8/21/202614.1614.3413.2513.48739,61213.48
8/20/202614.2114.7413.8914.14914,39314.14
8/19/202613.9314.6913.8214.421,540,12914.42
8/18/202614.0014.3513.6714.11651,27414.11
8/17/202613.2714.1313.2713.84511,60913.84
8/14/202613.9614.6513.2513.311,179,40013.31
8/13/202612.8914.0212.3913.963,269,96113.96
8/12/202612.0813.4711.9112.863,122,93312.86
8/11/202612.4713.0211.9011.90269,32311.90
8/10/202612.3612.7812.3412.65272,81412.65
8/07/202612.1112.9312.1012.58451,61912.58
8/06/202612.3212.3711.9812.17232,97212.17
8/05/202612.3712.4912.1312.23186,00712.23
8/04/202612.9213.0512.4412.50247,10012.50
8/03/202612.9313.2812.8613.00381,22513.00
7/31/202612.6412.9812.4212.88253,63412.88
7/30/202612.7412.8412.3212.52151,59812.52
7/29/202613.0013.2312.2112.93430,19512.93
7/28/202612.9213.4412.5213.00431,55013.00
7/27/202613.0013.3112.6812.72204,17312.72
7/24/202612.7913.0212.4312.97222,04312.97
7/23/202612.6712.9412.4512.65353,80112.65
7/22/202613.0813.4512.7412.80209,67112.80
7/21/202613.0013.2012.6612.99153,73012.99
7/20/202613.3613.7812.5012.96276,08812.96
7/17/202613.3813.6612.8913.34567,62613.34
7/16/202614.0214.2713.2913.51407,97613.51
7/15/202613.8714.4913.7114.00650,63314.00
7/14/202614.5714.7913.9514.05310,60414.05
7/13/202615.4915.9814.2214.46478,36714.46
7/10/202615.7115.7715.0615.47567,58515.47
7/09/202615.2015.7614.8515.741,136,27415.74
7/08/202614.7215.9414.6615.58668,35815.58
7/07/202614.6115.1414.3914.74873,97514.74
7/06/202614.4114.9514.3714.38253,73014.38
7/02/202614.7515.2414.3914.521,169,18014.52
7/01/202615.3815.4814.6414.761,266,11214.76
6/30/202614.5515.5414.0015.461,210,01615.46
6/29/202614.5114.7214.2014.72812,68814.72
6/26/202614.3715.0013.9214.53753,54514.53
6/25/202613.7614.7013.7214.65850,55414.65
6/24/202613.4614.2713.3413.59592,65113.59
6/23/202613.4913.8112.9113.32939,59813.32
6/22/202613.5013.9913.2813.70892,75713.70
6/18/202612.3113.8512.1413.254,053,94913.25
6/17/202611.9512.3911.8012.01762,13712.01
6/16/202612.1012.4311.8712.00589,81712.00
6/15/202612.3912.9111.7512.03646,16712.03
6/12/202612.5013.0712.2912.35580,01512.35
6/11/202613.1313.3412.6312.91788,56012.91
6/10/202611.5913.7911.2413.181,158,16713.18
6/09/202610.4911.7210.4911.621,162,64411.62
6/08/202611.5111.5210.5710.58450,32110.58
6/05/202610.6911.2910.6910.90761,05610.90