Skip to main content
GMRS logo

GMR Solutions Inc.

GMRSNYSEHealthcareMedical Care Facilities

$10.81Today:- (-)

As of Oct 26, 2026 close

Market cap
$677.55M
P/E (TTM)
3.44
Forward P/E
-
Dividend yield
-
52-week range
$9.00$15.98
Volume (live)
-
Avg. volume (3M)
1.09M

GMR Solutions (GMRS) Historical Stock Prices

Analyze GMR Solutions (GMRS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

GMR Solutions (GMRS) Interactive Price Chart

Interactive historical price chart showing GMR Solutions stock price movements and trends across multiple time periods.

Loading chart...

GMRS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily115 records
Showing 1-50 of 115
Scroll for more columns
GMRS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202610.7511.1110.7010.8110.81370.46K
Oct 23, 202610.7210.8310.1310.7310.73356.86K
Oct 22, 202610.4410.8110.2410.7710.77488.88K
Oct 21, 202610.4410.5110.1310.4010.40576.34K
Oct 20, 20269.9810.539.9710.4810.48734.96K
Oct 19, 20269.9810.099.759.989.98371.53K
Oct 16, 202610.4010.509.9410.0010.00533.41K
Oct 15, 202610.9110.9110.3710.3910.39362.16K
Oct 14, 202610.7010.9310.5210.7210.72774.66K
Oct 13, 202610.7010.9210.5010.5910.59823.28K
Oct 12, 202610.4110.7710.2610.6010.601.48M
Oct 9, 202610.4710.8310.2710.3810.381.27M
Oct 8, 202610.0810.569.7810.5410.541.03M
Oct 7, 202610.1510.179.7810.0910.09724.08K
Oct 6, 202610.0010.229.8510.2010.20824.75K
Oct 5, 20269.8410.059.669.989.98432.45K
Oct 2, 20269.479.919.429.899.891.18M
Oct 1, 20269.709.838.999.429.422.19M
Sep 30, 20269.8410.079.569.639.631.41M
Sep 29, 20269.999.999.749.849.84588.11K
Sep 28, 202611.0611.069.9510.0210.021.09M
Sep 25, 202610.7111.1410.7011.0611.06645.62K
Sep 24, 202610.9011.1710.6010.7610.76713.04K
Sep 23, 202611.2311.5010.5911.0011.00813.67K
Sep 22, 202611.6811.7310.8811.3111.311.02M
Sep 21, 202612.4412.4411.4911.5511.551.09M
Sep 18, 202612.6812.8811.9712.5312.536.03M
Sep 17, 202613.1413.1912.4512.6612.66917.70K
Sep 16, 202612.8213.3512.5912.9712.972.38M
Sep 15, 202612.9413.1912.4112.7312.731.54M
Sep 14, 202613.0113.4612.9013.2613.26550.06K
Sep 11, 202612.7113.1012.6112.7812.78634.79K
Sep 10, 202613.1013.4212.4012.4712.47492.83K
Sep 9, 202613.8013.8713.0013.0813.08523.31K
Sep 8, 202613.5614.1413.2813.8013.80803.20K
Sep 4, 202613.2913.6113.1213.4613.46470.44K
Sep 3, 202612.8313.4512.8313.4113.41526.26K
Sep 2, 202613.0513.3512.7712.7912.79468.84K
Sep 1, 202612.2613.1312.2612.9712.97834.83K
Aug 31, 202612.6912.8012.0912.1512.15458.34K
Aug 28, 202612.6713.2912.5712.6012.60261.43K
Aug 27, 202612.8213.0612.5512.5712.57362.07K
Aug 26, 202612.7513.0312.6312.8212.82338.95K
Aug 25, 202613.3313.5612.6312.7012.70358.53K
Aug 24, 202613.4413.9913.1213.2413.24675.29K
Aug 21, 202614.1614.3413.2513.4813.48734.36K
Aug 20, 202614.2114.7413.8914.1414.14914.03K
Aug 19, 202613.9314.6913.8214.4214.421.54M
Aug 18, 202614.0014.3513.6714.1114.11650.45K
Aug 17, 202613.2714.1313.2713.8413.84511.15K
Show:
of 115

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.