GMR Solutions Inc. GMRS
11.54 USD +0.24 (+2.12%)
Regular-session close
11.45 -0.09 -0.78%
After hours · Nov 13, 5:21 PM ET
11.11 Day range 11.77
9.42 52-week range 15.74
- YTD
- -17.45%
- 1 year
- -17.45%
GMRS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.35 | 11.77 | 11.11 | 11.54 | +0.24 | +2.12% | 1,692,400 |
| Nov 12, 2026 | 11.72 | 11.73 | 10.91 | 11.30 | -0.46 | -3.91% | 1,484,700 |
| Nov 11, 2026 | 10.51 | 11.99 | 10.34 | 11.76 | +0.77 | +7.01% | 2,553,800 |
| Nov 10, 2026 | 12.01 | 12.02 | 10.10 | 10.99 | -0.28 | -2.48% | 3,201,100 |
| Nov 9, 2026 | 11.35 | 11.99 | 11.04 | 11.27 | -1.17 | -9.41% | 3,022,600 |
| Nov 6, 2026 | 12.29 | 12.64 | 12.00 | 12.44 | -0.07 | -0.56% | 810,000 |
| Nov 5, 2026 | 12.52 | 12.91 | 11.96 | 12.51 | +0.12 | +0.97% | 969,200 |
| Nov 4, 2026 | 11.64 | 12.60 | 11.58 | 12.39 | +1.00 | +8.78% | 1,246,200 |
| Nov 3, 2026 | 11.10 | 11.49 | 11.10 | 11.39 | +0.28 | +2.52% | 551,400 |
| Nov 2, 2026 | 11.34 | 11.34 | 10.90 | 11.11 | -0.08 | -0.71% | 863,500 |
| Oct 30, 2026 | 11.53 | 11.63 | 11.10 | 11.19 | -0.23 | -2.01% | 550,200 |
| Oct 29, 2026 | 11.06 | 11.79 | 10.98 | 11.42 | +0.50 | +4.58% | 958,100 |
| Oct 28, 2026 | 10.59 | 10.97 | 10.59 | 10.92 | +0.26 | +2.44% | 324,800 |
| Oct 27, 2026 | 10.82 | 11.08 | 10.55 | 10.66 | -0.15 | -1.39% | 316,900 |
| Oct 26, 2026 | 10.75 | 11.11 | 10.70 | 10.81 | +0.08 | +0.75% | 370,500 |
| Oct 23, 2026 | 10.72 | 10.83 | 10.13 | 10.73 | -0.04 | -0.37% | 356,900 |
| Oct 22, 2026 | 10.44 | 10.81 | 10.24 | 10.77 | +0.37 | +3.56% | 488,900 |
| Oct 21, 2026 | 10.44 | 10.51 | 10.13 | 10.40 | -0.08 | -0.76% | 576,300 |
| Oct 20, 2026 | 9.98 | 10.53 | 9.97 | 10.48 | +0.50 | +5.01% | 734,900 |
| Oct 19, 2026 | 9.98 | 10.09 | 9.75 | 9.98 | -0.02 | -0.20% | 371,500 |
| Oct 16, 2026 | 10.40 | 10.50 | 9.94 | 10.00 | -0.39 | -3.75% | 533,400 |
| Oct 15, 2026 | 10.91 | 10.91 | 10.37 | 10.39 | -0.33 | -3.08% | 366,500 |
| Oct 14, 2026 | 10.70 | 10.93 | 10.52 | 10.72 | +0.13 | +1.23% | 774,700 |
| Oct 13, 2026 | 10.70 | 10.92 | 10.50 | 10.59 | -0.01 | -0.09% | 823,300 |
| Oct 12, 2026 | 10.41 | 10.77 | 10.26 | 10.60 | +0.22 | +2.12% | 1,479,500 |
| Oct 9, 2026 | 10.47 | 10.83 | 10.27 | 10.38 | -0.16 | -1.52% | 1,273,000 |
| Oct 8, 2026 | 10.08 | 10.56 | 9.78 | 10.54 | +0.45 | +4.46% | 1,028,200 |
| Oct 7, 2026 | 10.15 | 10.17 | 9.78 | 10.09 | -0.11 | -1.08% | 724,100 |
| Oct 6, 2026 | 10.00 | 10.23 | 9.85 | 10.20 | +0.22 | +2.20% | 826,300 |
| Oct 5, 2026 | 9.84 | 10.05 | 9.66 | 9.98 | +0.09 | +0.91% | 436,000 |
| Oct 2, 2026 | 9.47 | 9.91 | 9.42 | 9.89 | +0.47 | +4.99% | 1,182,600 |
| Oct 1, 2026 | 9.70 | 9.83 | 9.00 | 9.42 | -0.21 | -2.18% | 2,192,000 |
| Sep 30, 2026 | 9.84 | 10.07 | 9.56 | 9.63 | -0.21 | -2.13% | 1,419,800 |
| Sep 29, 2026 | 9.99 | 9.99 | 9.74 | 9.84 | -0.18 | -1.80% | 598,000 |
| Sep 28, 2026 | 11.06 | 11.06 | 9.95 | 10.02 | -1.04 | -9.40% | 1,086,700 |
| Sep 25, 2026 | 10.71 | 11.14 | 10.70 | 11.06 | +0.30 | +2.79% | 645,600 |
| Sep 24, 2026 | 10.90 | 11.17 | 10.60 | 10.76 | -0.24 | -2.18% | 714,100 |
| Sep 23, 2026 | 11.23 | 11.50 | 10.59 | 11.00 | -0.31 | -2.74% | 813,700 |
| Sep 22, 2026 | 11.68 | 11.74 | 10.88 | 11.31 | -0.24 | -2.08% | 1,017,600 |
| Sep 21, 2026 | 12.44 | 12.44 | 11.49 | 11.55 | -0.98 | -7.82% | 1,099,000 |
| Sep 18, 2026 | 12.68 | 12.88 | 11.97 | 12.53 | -0.13 | -1.03% | 6,034,000 |
| Sep 17, 2026 | 13.14 | 13.19 | 12.45 | 12.66 | -0.31 | -2.39% | 917,700 |
| Sep 16, 2026 | 12.82 | 13.35 | 12.59 | 12.97 | +0.24 | +1.89% | 2,377,900 |
| Sep 15, 2026 | 12.94 | 13.19 | 12.41 | 12.73 | -0.53 | -4.00% | 1,537,100 |
| Sep 14, 2026 | 13.01 | 13.46 | 12.91 | 13.26 | +0.48 | +3.76% | 550,100 |
| Sep 11, 2026 | 12.71 | 13.10 | 12.61 | 12.78 | +0.31 | +2.49% | 634,900 |
| Sep 10, 2026 | 13.10 | 13.42 | 12.40 | 12.47 | -0.61 | -4.66% | 492,800 |
| Sep 9, 2026 | 13.80 | 13.87 | 13.00 | 13.08 | -0.72 | -5.22% | 523,900 |
| Sep 8, 2026 | 13.56 | 14.14 | 13.28 | 13.80 | +0.34 | +2.53% | 803,200 |
| Sep 4, 2026 | 13.29 | 13.61 | 13.12 | 13.46 | +0.05 | +0.37% | 470,500 |
| Sep 3, 2026 | 12.83 | 13.45 | 12.83 | 13.41 | +0.62 | +4.85% | 526,300 |
| Sep 2, 2026 | 13.05 | 13.35 | 12.77 | 12.79 | -0.18 | -1.39% | 470,400 |
| Sep 1, 2026 | 12.26 | 13.13 | 12.26 | 12.97 | +0.82 | +6.75% | 835,400 |
| Aug 31, 2026 | 12.69 | 12.80 | 12.09 | 12.15 | -0.45 | -3.57% | 458,600 |
| Aug 28, 2026 | 12.67 | 13.29 | 12.57 | 12.60 | +0.03 | +0.24% | 261,400 |
| Aug 27, 2026 | 12.82 | 13.06 | 12.55 | 12.57 | -0.25 | -1.95% | 362,100 |
| Aug 26, 2026 | 12.75 | 13.03 | 12.63 | 12.82 | +0.12 | +0.94% | 339,000 |
| Aug 25, 2026 | 13.33 | 13.57 | 12.63 | 12.70 | -0.54 | -4.08% | 358,700 |
| Aug 24, 2026 | 13.44 | 13.99 | 13.12 | 13.24 | -0.24 | -1.78% | 675,400 |
| Aug 21, 2026 | 14.16 | 14.34 | 13.25 | 13.48 | -0.66 | -4.67% | 739,600 |
| Aug 20, 2026 | 14.21 | 14.74 | 13.89 | 14.14 | -0.28 | -1.94% | 914,400 |
| Aug 19, 2026 | 13.93 | 14.69 | 13.82 | 14.42 | +0.31 | +2.20% | 1,539,900 |
| Aug 18, 2026 | 14.00 | 14.35 | 13.67 | 14.11 | +0.27 | +1.95% | 651,300 |
| Aug 17, 2026 | 13.27 | 14.13 | 13.27 | 13.84 | +0.53 | +3.98% | 511,600 |
| Aug 14, 2026 | 13.96 | 14.66 | 13.25 | 13.31 | -0.65 | -4.66% | 1,179,400 |
65 days, newest first. Daily bars as drawn on the GMRS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.