5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
GMR Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.52 | $12.51 (-0.08%) | $12.91 | $11.96 | 969.15 K | $675.81 M |
| 11/04/2026 | $11.64 | $12.39 (6.44%) | $12.60 | $11.58 | 1.25 M | $669.33 M |
| 11/03/2026 | $11.10 | $11.39 (2.61%) | $11.49 | $11.10 | 551.45 K | $615.31 M |
| 11/02/2026 | $11.34 | $11.11 (-2.03%) | $11.34 | $10.90 | 863.52 K | $600.18 M |
| 10/30/2026 | $11.53 | $11.19 (-2.95%) | $11.63 | $11.10 | 550.21 K | $604.50 M |
| 10/29/2026 | $11.06 | $11.42 (3.25%) | $11.79 | $10.98 | 958.11 K | $616.93 M |
| 10/28/2026 | $10.59 | $10.92 (3.12%) | $10.97 | $10.59 | 324.80 K | $589.92 M |
| 10/27/2026 | $10.82 | $10.66 (-1.48%) | $11.08 | $10.55 | 316.93 K | $575.87 M |
| 10/26/2026 | $10.75 | $10.81 (0.56%) | $11.11 | $10.70 | 370.50 K | $583.97 M |
| 10/23/2026 | $10.72 | $10.73 (0.09%) | $10.83 | $10.13 | 356.90 K | $579.65 M |
| 10/22/2026 | $10.44 | $10.77 (3.16%) | $10.81 | $10.24 | 488.90 K | $581.81 M |
| 10/21/2026 | $10.44 | $10.40 (-0.38%) | $10.51 | $10.13 | 576.34 K | $561.83 M |
| 10/20/2026 | $9.98 | $10.48 (5.01%) | $10.53 | $9.97 | 734.96 K | $566.15 M |
| 10/19/2026 | $9.98 | $9.98 (0%) | $10.09 | $9.75 | 371.53 K | $539.14 M |
| 10/16/2026 | $10.40 | $10.00 (-3.85%) | $10.50 | $9.94 | 533.43 K | $540.22 M |
| 10/15/2026 | $10.91 | $10.39 (-4.77%) | $10.91 | $10.37 | 366.51 K | $561.29 M |
| 10/14/2026 | $10.70 | $10.72 (0.19%) | $10.93 | $10.52 | 774.70 K | $579.11 M |
| 10/13/2026 | $10.70 | $10.59 (-1.03%) | $10.92 | $10.50 | 823.32 K | $572.09 M |
| 10/12/2026 | $10.41 | $10.60 (1.83%) | $10.77 | $10.26 | 1.48 M | $572.63 M |
| 10/09/2026 | $10.47 | $10.38 (-0.86%) | $10.83 | $10.27 | 1.27 M | $560.75 M |
| 10/08/2026 | $10.08 | $10.54 (4.56%) | $10.56 | $9.78 | 1.03 M | $569.39 M |
| 10/07/2026 | $10.15 | $10.09 (-0.59%) | $10.17 | $9.78 | 724.10 K | $545.08 M |
| 10/06/2026 | $10.00 | $10.20 (2%) | $10.23 | $9.85 | 826.30 K | $551.02 M |
| 10/05/2026 | $9.84 | $9.98 (1.42%) | $10.05 | $9.66 | 436.00 K | $539.14 M |
| 10/02/2026 | $9.47 | $9.89 (4.44%) | $9.91 | $9.42 | 1.18 M | $534.27 M |
| 10/01/2026 | $9.70 | $9.42 (-2.89%) | $9.83 | $8.99 | 2.19 M | $508.88 M |
| 09/30/2026 | $9.84 | $9.63 (-2.13%) | $10.07 | $9.56 | 1.42 M | $520.23 M |
| 09/29/2026 | $9.99 | $9.84 (-1.5%) | $9.99 | $9.74 | 598.14 K | $531.57 M |
| 09/28/2026 | $11.06 | $10.02 (-9.4%) | $11.06 | $9.95 | 1.09 M | $541.30 M |
| 09/25/2026 | $10.71 | $11.06 (3.27%) | $11.14 | $10.70 | 645.63 K | $597.48 M |
| 09/24/2026 | $10.90 | $10.76 (-1.28%) | $11.17 | $10.60 | 714.10 K | $581.27 M |
| 09/23/2026 | $11.23 | $11.00 (-2.05%) | $11.50 | $10.59 | 813.73 K | $594.24 M |
| 09/22/2026 | $11.68 | $11.31 (-3.17%) | $11.74 | $10.88 | 1.02 M | $610.99 M |
| 09/21/2026 | $12.44 | $11.55 (-7.15%) | $12.44 | $11.49 | 1.10 M | $623.95 M |
| 09/18/2026 | $12.68 | $12.53 (-1.18%) | $12.88 | $11.97 | 6.03 M | $676.89 M |
| 09/17/2026 | $13.14 | $12.66 (-3.65%) | $13.19 | $12.45 | 917.70 K | $683.91 M |
| 09/16/2026 | $12.82 | $12.97 (1.17%) | $13.35 | $12.59 | 2.38 M | $700.66 M |
| 09/15/2026 | $12.94 | $12.73 (-1.62%) | $13.19 | $12.41 | 1.54 M | $687.70 M |
| 09/14/2026 | $13.01 | $13.26 (1.92%) | $13.46 | $12.91 | 550.10 K | $716.33 M |
| 09/11/2026 | $12.71 | $12.78 (0.55%) | $13.10 | $12.61 | 634.90 K | $690.40 M |
| 09/10/2026 | $13.10 | $12.47 (-4.81%) | $13.42 | $12.40 | 492.97 K | $673.65 M |
| 09/09/2026 | $13.80 | $13.08 (-5.22%) | $13.87 | $13.00 | 523.90 K | $706.60 M |
| 09/08/2026 | $13.56 | $13.80 (1.77%) | $14.14 | $13.28 | 803.20 K | $745.50 M |
| 09/04/2026 | $13.29 | $13.46 (1.28%) | $13.61 | $13.12 | 470.55 K | $727.13 M |
| 09/03/2026 | $12.83 | $13.41 (4.52%) | $13.45 | $12.83 | 526.30 K | $724.43 M |
| 09/02/2026 | $13.05 | $12.79 (-1.99%) | $13.35 | $12.77 | 470.45 K | $690.94 M |
| 09/01/2026 | $12.26 | $12.97 (5.79%) | $13.13 | $12.26 | 835.45 K | $700.66 M |
| 08/31/2026 | $12.69 | $12.15 (-4.26%) | $12.80 | $12.09 | 458.62 K | $656.36 M |
| 08/28/2026 | $12.67 | $12.60 (-0.55%) | $13.29 | $12.57 | 261.43 K | $680.67 M |
| 08/27/2026 | $12.82 | $12.57 (-1.95%) | $13.06 | $12.55 | 362.10 K | $679.05 M |
| 08/26/2026 | $12.75 | $12.82 (0.55%) | $13.03 | $12.63 | 339.00 K | $692.56 M |
| 08/25/2026 | $13.33 | $12.70 (-4.73%) | $13.57 | $12.63 | 358.71 K | $686.08 M |
| 08/24/2026 | $13.44 | $13.24 (-1.49%) | $13.99 | $13.12 | 675.40 K | $715.25 M |
| 08/21/2026 | $14.16 | $13.48 (-4.8%) | $14.34 | $13.25 | 739.61 K | $728.21 M |
| 08/20/2026 | $14.21 | $14.14 (-0.49%) | $14.74 | $13.89 | 914.40 K | $886.27 M |
| 08/19/2026 | $13.93 | $14.42 (3.52%) | $14.69 | $13.82 | 1.54 M | $903.82 M |
| 08/18/2026 | $14.00 | $14.11 (0.79%) | $14.35 | $13.67 | 651.30 K | $884.39 M |
| 08/17/2026 | $13.27 | $13.84 (4.3%) | $14.13 | $13.27 | 511.61 K | $867.47 M |
| 08/14/2026 | $13.96 | $13.31 (-4.66%) | $14.66 | $13.25 | 1.18 M | $834.25 M |
| 08/13/2026 | $12.89 | $13.96 (8.3%) | $14.02 | $12.40 | 3.27 M | $874.99 M |
| 08/12/2026 | $12.08 | $12.86 (6.46%) | $13.47 | $11.91 | 3.12 M | $806.04 M |
| 08/11/2026 | $12.47 | $11.90 (-4.57%) | $13.02 | $11.90 | 269.32 K | $745.87 M |
| 08/10/2026 | $12.36 | $12.65 (2.35%) | $12.78 | $12.34 | 272.81 K | $792.88 M |
| 08/07/2026 | $12.11 | $12.58 (3.88%) | $12.93 | $12.10 | 451.62 K | $679.59 M |
| 08/06/2026 | $12.32 | $12.17 (-1.22%) | $12.37 | $11.99 | 233.00 K | $657.44 M |
| 08/05/2026 | $12.37 | $12.23 (-1.13%) | $12.49 | $12.14 | 186.01 K | $660.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
