GMRS
GMR Solutions Inc.
stockNYSE
Market OpenOct 5, 2026 11:00:18 AM EDT
9.71USD-1.820%(-0.18)47,245
9.6900Bid9.7500Ask0.0600SpreadPre-marketOct 5, 2026 9:06:30 AM EDT
9.89USD0.000%(-0.00)
GMRS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 9.8200 | 9.8300 | 9.7000 | 9.7100 | -1.820% | 47,245 | 0.000% |
| 2026-10-02 | 9.4700 | 9.9100 | 9.4200 | 9.8900 | +4.989% | 1,182,579 | -1.820% |
| 2026-10-01 | 9.7000 | 9.8300 | 8.9950 | 9.4200 | -2.181% | 2,192,031 | +3.079% |
| 2026-09-30 | 9.8400 | 10.0700 | 9.5600 | 9.6300 | -2.134% | 1,419,844 | +0.831% |
| 2026-09-29 | 9.9900 | 9.9900 | 9.7425 | 9.8400 | -1.796% | 598,143 | -1.321% |
| 2026-09-28 | 11.0600 | 11.0600 | 9.9500 | 10.0200 | -9.403% | 1,086,888 | -3.094% |
| 2026-09-25 | 10.7100 | 11.1400 | 10.7000 | 11.0600 | +2.788% | 645,628 | -12.206% |
| 2026-09-24 | 10.9000 | 11.1700 | 10.6000 | 10.7600 | -2.182% | 714,103 | -9.758% |
| 2026-09-23 | 11.2300 | 11.5003 | 10.5900 | 11.0000 | -2.741% | 813,727 | -11.727% |
| 2026-09-22 | 11.6800 | 11.7350 | 10.8750 | 11.3100 | -2.078% | 1,017,635 | -14.147% |
| 2026-09-21 | 12.4400 | 12.4400 | 11.4900 | 11.5500 | -7.821% | 1,099,070 | -15.931% |
| 2026-09-18 | 12.6800 | 12.8800 | 11.9708 | 12.5300 | -1.027% | 6,034,069 | -22.506% |
| 2026-09-17 | 13.1400 | 13.1850 | 12.4500 | 12.6600 | -2.390% | 917,696 | -23.302% |
| 2026-09-16 | 12.8200 | 13.3500 | 12.5850 | 12.9700 | +1.885% | 2,377,877 | -25.135% |
| 2026-09-15 | 12.9400 | 13.1900 | 12.4100 | 12.7300 | -3.997% | 1,537,129 | -23.723% |
| 2026-09-14 | 13.0100 | 13.4600 | 12.9050 | 13.2600 | +3.756% | 550,065 | -26.772% |
| 2026-09-11 | 12.7100 | 13.1000 | 12.6100 | 12.7800 | +2.486% | 634,900 | -24.022% |
| 2026-09-10 | 13.1000 | 13.4200 | 12.4000 | 12.4700 | -4.664% | 492,969 | -22.133% |
| 2026-09-09 | 13.8000 | 13.8650 | 13.0000 | 13.0800 | -5.217% | 523,890 | -25.765% |
| 2026-09-08 | 13.5600 | 14.1400 | 13.2800 | 13.8000 | +2.526% | 803,201 | -29.638% |
| 2026-09-04 | 13.2900 | 13.6100 | 13.1200 | 13.4600 | +0.373% | 470,552 | -27.860% |
| 2026-09-03 | 12.8300 | 13.4500 | 12.8300 | 13.4100 | +4.848% | 526,263 | -27.591% |
| 2026-09-02 | 13.0500 | 13.3492 | 12.7700 | 12.7900 | -1.388% | 470,455 | -24.081% |
| 2026-09-01 | 12.2600 | 13.1300 | 12.2600 | 12.9700 | +6.749% | 835,447 | -25.135% |
| 2026-08-31 | 12.6900 | 12.8000 | 12.0900 | 12.1500 | -3.571% | 458,619 | -20.082% |
| 2026-08-28 | 12.6700 | 13.2900 | 12.5700 | 12.6000 | +0.239% | 261,431 | -22.937% |
| 2026-08-27 | 12.8200 | 13.0624 | 12.5500 | 12.5700 | -1.950% | 362,086 | -22.753% |
| 2026-08-26 | 12.7500 | 13.0300 | 12.6300 | 12.8200 | +0.945% | 338,954 | -24.259% |
| 2026-08-25 | 13.3300 | 13.5650 | 12.6300 | 12.7000 | -4.079% | 358,713 | -23.543% |
| 2026-08-24 | 13.4400 | 13.9900 | 13.1200 | 13.2400 | -1.780% | 675,398 | -26.662% |
| 2026-08-21 | 14.1600 | 14.3400 | 13.2500 | 13.4800 | -4.668% | 739,612 | -27.967% |
| 2026-08-20 | 14.2100 | 14.7400 | 13.8900 | 14.1400 | -1.942% | 914,393 | -31.330% |
| 2026-08-19 | 13.9300 | 14.6900 | 13.8200 | 14.4200 | +2.197% | 1,540,130 | -32.663% |
| 2026-08-18 | 14.0000 | 14.3500 | 13.6700 | 14.1100 | +1.951% | 651,276 | -31.184% |
| 2026-08-17 | 13.2700 | 14.1300 | 13.2700 | 13.8400 | +3.982% | 511,610 | -29.841% |
| 2026-08-14 | 13.9600 | 14.6550 | 13.2500 | 13.3100 | -4.656% | 1,179,400 | -27.047% |
| 2026-08-13 | 12.8900 | 14.0200 | 12.3950 | 13.9600 | +8.554% | 3,269,958 | -30.444% |
| 2026-08-12 | 12.0800 | 13.4700 | 11.9100 | 12.8600 | +8.067% | 3,123,035 | -24.495% |
| 2026-08-11 | 12.4700 | 13.0200 | 11.9000 | 11.9000 | -5.929% | 269,324 | -18.403% |
| 2026-08-10 | 12.3600 | 12.7800 | 12.3400 | 12.6500 | +0.556% | 272,815 | -23.241% |
| 2026-08-07 | 12.1100 | 12.9275 | 12.1000 | 12.5800 | +3.369% | 451,619 | -22.814% |
| 2026-08-06 | 12.3200 | 12.3700 | 11.9850 | 12.1700 | -0.491% | 232,975 | -20.214% |
| 2026-08-05 | 12.3700 | 12.4900 | 12.1350 | 12.2300 | -2.160% | 186,006 | -20.605% |
| 2026-08-04 | 12.9200 | 13.0550 | 12.4400 | 12.5000 | -3.846% | 247,106 | -22.320% |
| 2026-08-03 | 12.9300 | 13.2800 | 12.8600 | 13.0000 | +0.932% | 381,231 | -25.308% |
| 2026-07-31 | 12.6400 | 12.9850 | 12.4200 | 12.8800 | +2.875% | 253,633 | -24.612% |
| 2026-07-30 | 12.7400 | 12.8400 | 12.3200 | 12.5200 | -3.171% | 151,598 | -22.444% |
| 2026-07-29 | 13.0000 | 13.2300 | 12.2100 | 12.9300 | -0.538% | 430,194 | -24.903% |
| 2026-07-28 | 12.9200 | 13.4400 | 12.5200 | 13.0000 | +2.201% | 431,551 | -25.308% |
| 2026-07-27 | 13.0000 | 13.3100 | 12.6800 | 12.7200 | -1.928% | 204,172 | -23.664% |
| 2026-07-24 | 12.7900 | 13.0200 | 12.4300 | 12.9700 | +2.530% | 222,042 | -25.135% |
| 2026-07-23 | 12.6700 | 12.9400 | 12.4450 | 12.6500 | -1.172% | 353,805 | -23.241% |
| 2026-07-22 | 13.0800 | 13.4450 | 12.7400 | 12.8000 | -1.463% | 209,672 | -24.141% |
| 2026-07-21 | 13.0000 | 13.2000 | 12.6600 | 12.9900 | +0.231% | 153,730 | -25.250% |
| 2026-07-20 | 13.3600 | 13.7800 | 12.5000 | 12.9600 | -2.849% | 276,086 | -25.077% |
| 2026-07-17 | 13.3800 | 13.6600 | 12.8885 | 13.3400 | -1.258% | 567,626 | -27.211% |
| 2026-07-16 | 14.0200 | 14.2650 | 13.2900 | 13.5100 | -3.500% | 407,977 | -28.127% |
| 2026-07-15 | 13.8700 | 14.4900 | 13.7109 | 14.0000 | -0.356% | 650,633 | -30.643% |
| 2026-07-14 | 14.5700 | 14.7850 | 13.9500 | 14.0500 | -2.835% | 310,604 | -30.890% |
| 2026-07-13 | 15.4900 | 15.9800 | 14.2201 | 14.4600 | -6.529% | 478,367 | -32.849% |
| 2026-07-10 | 15.7100 | 15.7700 | 15.0600 | 15.4700 | -1.715% | 567,585 | -37.233% |
| 2026-07-09 | 15.2000 | 15.7600 | 14.8500 | 15.7400 | +1.027% | 1,136,274 | -38.310% |
| 2026-07-08 | 14.7200 | 15.9400 | 14.6600 | 15.5800 | +5.699% | 668,358 | -37.677% |
| 2026-07-07 | 14.6100 | 15.1425 | 14.3900 | 14.7400 | +2.503% | 873,975 | -34.125% |
| 2026-07-06 | 14.4100 | 14.9500 | 14.3700 | 14.3800 | -0.964% | 253,730 | -32.476% |
| 2026-07-02 | 14.7500 | 15.2400 | 14.3927 | 14.5200 | -1.626% | 1,169,180 | -33.127% |
| 2026-07-01 | 15.3800 | 15.4800 | 14.6400 | 14.7600 | -4.528% | 1,266,112 | -34.214% |
| 2026-06-30 | 14.5500 | 15.5400 | 14.0000 | 15.4600 | +5.027% | 1,210,016 | -37.193% |
| 2026-06-29 | 14.5100 | 14.7200 | 14.2000 | 14.7200 | +1.308% | 812,688 | -34.035% |
| 2026-06-26 | 14.3700 | 14.9999 | 13.9200 | 14.5300 | -0.819% | 753,545 | -33.173% |
| 2026-06-25 | 13.7600 | 14.7000 | 13.7200 | 14.6500 | +7.800% | 850,557 | -33.720% |
| 2026-06-24 | 13.4600 | 14.2694 | 13.3350 | 13.5900 | +2.027% | 592,660 | -28.550% |
| 2026-06-23 | 13.4900 | 13.8060 | 12.9100 | 13.3200 | -2.774% | 939,597 | -27.102% |
| 2026-06-22 | 13.5000 | 13.9900 | 13.2750 | 13.7000 | +3.396% | 892,757 | -29.124% |
| 2026-06-18 | 12.3100 | 13.8500 | 12.1420 | 13.2500 | +10.325% | 4,053,947 | -26.717% |
| 2026-06-17 | 11.9500 | 12.3900 | 11.8000 | 12.0100 | +0.083% | 762,276 | -19.151% |
| 2026-06-16 | 12.1000 | 12.4300 | 11.8700 | 12.0000 | -0.249% | 589,816 | -19.083% |
| 2026-06-15 | 12.3900 | 12.9100 | 11.7500 | 12.0300 | -2.591% | 646,176 | -19.285% |
| 2026-06-12 | 12.5000 | 13.0700 | 12.2900 | 12.3500 | -4.338% | 580,013 | -21.377% |
| 2026-06-11 | 13.1300 | 13.3400 | 12.6300 | 12.9100 | -2.049% | 788,565 | -24.787% |
| 2026-06-10 | 11.5900 | 13.7900 | 11.2400 | 13.1800 | +13.425% | 1,158,167 | -26.328% |
| 2026-06-09 | 10.4900 | 11.7200 | 10.4900 | 11.6200 | +9.830% | 1,162,645 | -16.437% |
| 2026-06-08 | 11.5100 | 11.5200 | 10.5700 | 10.5800 | -2.936% | 450,321 | -8.223% |
| 2026-06-05 | 10.6900 | 11.2850 | 10.6900 | 10.9000 | -0.638% | 761,056 | -10.917% |
| 2026-06-04 | 10.5260 | 11.1000 | 10.5260 | 10.9700 | +1.106% | 617,148 | -11.486% |
| 2026-06-03 | 10.5900 | 11.1000 | 10.2554 | 10.8500 | +2.262% | 723,421 | -10.507% |
| 2026-06-02 | 11.7400 | 11.9150 | 10.4800 | 10.6100 | -8.218% | 632,752 | -8.483% |
| 2026-06-01 | 12.5000 | 12.6900 | 11.5300 | 11.5600 | -7.520% | 627,017 | -16.003% |
| 2026-05-29 | 12.3400 | 12.8800 | 12.2850 | 12.5000 | -0.160% | 438,170 | -22.320% |
| 2026-05-28 | 11.9600 | 12.8800 | 11.5100 | 12.5200 | +5.565% | 692,761 | -22.444% |
| 2026-05-27 | 11.4600 | 12.1350 | 11.2700 | 11.8600 | +4.493% | 848,736 | -18.128% |
| 2026-05-26 | 11.2700 | 11.4900 | 10.8500 | 11.3500 | +3.088% | 711,654 | -14.449% |
| 2026-05-22 | 11.2500 | 11.4800 | 10.9100 | 11.0100 | -2.133% | 1,027,357 | -11.807% |
| 2026-05-21 | 11.5600 | 12.0400 | 11.1750 | 11.2500 | -3.682% | 1,177,504 | -13.689% |
| 2026-05-20 | 12.5500 | 12.5500 | 11.1750 | 11.6800 | -3.231% | 3,095,139 | -16.866% |
| 2026-05-19 | 13.3700 | 13.3700 | 12.0300 | 12.0700 | -9.723% | 2,148,210 | -19.553% |
| 2026-05-18 | 13.3400 | 13.5700 | 13.0401 | 13.3700 | 0.000% | 742,812 | -27.375% |
| 2026-05-15 | 13.7000 | 13.7700 | 13.0000 | 13.3700 | -3.466% | 1,227,252 | -27.375% |
| 2026-05-14 | 13.5100 | 13.9000 | 12.7300 | 13.8500 | -0.930% | 3,084,983 | -29.892% |
| 2026-05-13 | 13.5000 | 15.0000 | 13.1500 | 13.9800 | 0.000% | 11,388,027 | -30.544% |