GR Engineering Services Ltd Historical Data - GNG | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
GR Engineering Services Ltd (GNG)
GR Engineering Services Ltd (GNG) Historical

GR Engineering Services Ltd (GNG)

2.24

0.02

(0.90%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.444444444444	2.25	2.27	2.22	128595	2.23438367	DE
4	-0.02	-0.884955752212	2.26	2.3	2.22	96624	2.25305324	DE
12	-0.12	-5.08474576271	2.36	2.45	2.12	160517	2.28284344	DE
26	0.07	3.22580645161	2.17	2.45	2.11	113013	2.28157474	DE
52	0.425	23.4159779614	1.815	2.45	1.71	101474	2.20639638	DE
156	0.955	74.3190661479	1.285	2.48	1.12	94016	2.04646109	DE
260	1.37	157.471264368	0.87	2.48	0.6	77328	1.80278387	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	2.24	0.02	0.90	2.23	2.24	2.22	82243
1713852900	2.22	-0.03	-1.33	2.24	2.24	2.21	180271
1713766500	2.25	0.02	0.90	2.25	2.25	2.225	69518
1713507300	2.23	-0.01	-0.45	2.24	2.24	2.22	146242
1713420900	2.24	0.01	0.45	2.23	2.25	2.23	30688
1713334500	2.23	-0.01	-0.45	2.25	2.27	2.22	284393
1713248100	2.24	0	0.00	2.25	2.2599999	2.24	112136
1713161700	2.24	-0.06	-2.61	2.3	2.3	2.24	247002
1712902500	2.3	0.02	0.88	2.27	2.3	2.25	102280
1712816100	2.2799999	0.01	0.44	2.2799999	2.2799999	2.25	61667
1712729700	2.27	0	0.00	2.27	2.2799999	2.25	66559
1712643300	2.27	0	0.00	2.2599999	2.2799999	2.25	97268
1712556900	2.27	0	0.00	2.2599999	2.2799999	2.2599999	288367
1712294100	2.27	-0.01	-0.44	2.27	2.2799999	2.2599999	76182
1712207700	2.2799999	0.01	0.44	2.2599999	2.2799999	2.2599999	35704
1712121300	2.27	-0.01	-0.44	2.2599999	2.2799999	2.25	65383
1712034900	2.2799999	0.01	0.44	2.2799999	2.2799999	2.25	77274
1711602900	2.27	0.01	0.44	2.2599999	2.2799999	2.25	13270
1711516500	2.2599999	0.01	0.44	2.29	2.29	2.24	79963
1711430100	2.25	-0.01	-0.22	2.2599999	2.29	2.25	77076
1711343700	2.255	0	0.22	2.2599999	2.27	2.24	108461
1711084500	2.25	0.01	0.45	2.25	2.27	2.24	54016
1710998100	2.24	-0.02	-0.88	2.2599999	2.3	2.22	177002
1710911700	2.2599999	0.02	0.89	2.23	2.2599999	2.22	39617
1710825300	2.24	0.02	0.90	2.24	2.24	2.21	195222
1710738900	2.22	-0.02	-0.89	2.22	2.25	2.21	41787
1710479700	2.24	-0.03	-1.32	2.2599999	2.2799999	2.23	272993
1710393300	2.27	-0.01	-0.44	2.2799999	2.29	2.2599999	159067
1710306900	2.2799999	0.03	1.56	2.2599999	2.29	2.24	443463
1710220500	2.245	0.02	0.67	2.24	2.2599999	2.23	318879
1710134100	2.23	-0.01	-0.45	2.24	2.2599999	2.21	99866
1709874900	2.24	-0.01	-0.44	2.29	2.29	2.23	46343
1709788500	2.25	0.02	0.90	2.25	2.2599999	2.23	22411
1709702100	2.23	0.03	1.36	2.19	2.2799999	2.14	248851
1709615700	2.2	-0.07	-3.08	2.25	2.25	2.18	146333
1709529300	2.27	-0.12	-5.02	2.38	2.38	2.25	311029
1709270100	2.39	0.04	1.70	2.4	2.45	2.38	568015
1709183700	2.35	0.04	1.73	2.32	2.37	2.3	449550
1709097300	2.31	0.02	0.87	2.3	2.35	2.3	137906
1709010900	2.29	0	0.00	2.3	2.33	2.2799999	277958
1708924500	2.29	0.01	0.44	2.29	2.31	2.2799999	131851
1708665300	2.2799999	-0.05	-2.15	2.35	2.35	2.2799999	103316
1708578900	2.33	0.08	3.56	2.2799999	2.39	2.24	352111
1708492500	2.25	-0.05	-2.17	2.29	2.29	2.23	92526
1708406100	2.3	0.04	1.77	2.2599999	2.34	2.2599999	118342
1708319700	2.2599999	0	0.00	2.32	2.32	2.2599999	78910
1708060500	2.2599999	0.09	4.15	2.16	2.27	2.14	556802
1707974100	2.17	-0.2	-8.44	2.35	2.36	2.12	652471
1707887700	2.37	-0.01	-0.42	2.4	2.41	2.35	109850
1707801300	2.38	-0.02	-0.83	2.45	2.45	2.38	85440
1707714900	2.4	0.02	0.84	2.39	2.43	2.36	63673
1707455700	2.38	-0.01	-0.42	2.39	2.41	2.37	82994
1707369300	2.39	0.05	2.14	2.34	2.4	2.34	83387
1707282900	2.34	-0.01	-0.43	2.35	2.36	2.32	93779
1707196500	2.35	-0.03	-1.05	2.39	2.39	2.32	95303
1707110100	2.375	-0.02	-0.63	2.4	2.4	2.37	93395
1706850900	2.39	0.05	2.14	2.34	2.42	2.34	148705
1706764500	2.34	-0.06	-2.50	2.39	2.42	2.34	245214
1706678100	2.4	0.03	1.27	2.41	2.45	2.37	85534
1706591700	2.37	0.01	0.42	2.36	2.45	2.36	114503
1706505300	2.36	0	0.00	2.36	2.38	2.35	57551
1706159700	2.36	-0.01	-0.21	2.35	2.4	2.35	132367

GR Engineering Services

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions