GMR Solutions Inc. Class A Common Stock (GMRS)

10.59
-0.01 (-0.09%)
NYSE · Last Trade: Oct 14th, 3:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/13/202610.7010.9210.5010.59823,31710.59
10/12/202610.4110.7710.2610.601,479,46810.60
10/09/202610.4710.8310.2710.381,273,00810.38
10/08/202610.0810.569.7810.541,028,21310.54
10/07/202610.1510.179.7810.09724,08010.09
10/06/202610.0010.229.8510.20826,26910.20
10/05/20269.8410.059.669.98435,9599.98
10/02/20269.479.919.429.891,182,5799.89
10/01/20269.709.838.999.422,192,0299.42
9/30/20269.8410.079.569.631,419,8439.63
9/29/20269.999.999.749.84598,0439.84
9/28/202611.0611.069.9510.021,086,68610.02
9/25/202610.7111.1410.7011.06645,62811.06
9/24/202610.9011.1710.6010.76714,09710.76
9/23/202611.2311.5010.5911.00813,72711.00
9/22/202611.6811.7310.8811.311,017,63511.31
9/21/202612.4412.4411.4911.551,098,99211.55
9/18/202612.6812.8811.9712.536,034,07012.53
9/17/202613.1413.1912.4512.66917,69612.66
9/16/202612.8213.3512.5912.972,377,87212.97
9/15/202612.9413.1912.4112.731,537,12812.73
9/14/202613.0113.4612.9013.26550,06413.26
9/11/202612.7113.1012.6112.78634,90112.78
9/10/202613.1013.4212.4012.47492,96812.47
9/09/202613.8013.8713.0013.08523,88813.08
9/08/202613.5614.1413.2813.80803,20213.80
9/04/202613.2913.6113.1213.46470,65213.46
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