NYSE : GMRS
GMR Solutions Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 11.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 869.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GMR Solutions Inc. (GMRS) closed at 11.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.53 | 11.63 | 11.1 | 11.19 | 550,198 | -2.01% |
| 2026-10-29 | 11.06 | 11.785 | 10.98 | 11.42 | 958,113 | +4.58% |
| 2026-10-28 | 10.59 | 10.97 | 10.59 | 10.92 | 324,752 | +2.44% |
| 2026-10-27 | 10.82 | 11.08 | 10.545 | 10.66 | 316,934 | -1.39% |
| 2026-10-26 | 10.75 | 11.11 | 10.703 | 10.81 | 370,460 | +0.75% |
| 2026-10-23 | 10.72 | 10.83 | 10.13 | 10.73 | 356,856 | -0.37% |
| 2026-10-22 | 10.44 | 10.81 | 10.24 | 10.77 | 488,883 | +3.56% |
| 2026-10-21 | 10.44 | 10.51 | 10.13 | 10.4 | 576,344 | -0.76% |
| 2026-10-20 | 9.98 | 10.53 | 9.97 | 10.48 | 734,957 | +5.01% |
| 2026-10-19 | 9.98 | 10.09 | 9.75 | 9.98 | 371,528 | -0.20% |
| 2026-10-16 | 10.4 | 10.5 | 9.94 | 10 | 533,409 | -3.75% |
| 2026-10-15 | 10.91 | 10.91 | 10.37 | 10.39 | 362,161 | -3.08% |
| 2026-10-14 | 10.7 | 10.925 | 10.515 | 10.72 | 774,665 | +1.23% |
| 2026-10-13 | 10.7 | 10.92 | 10.5 | 10.59 | 823,282 | -0.09% |
| 2026-10-12 | 10.41 | 10.77 | 10.26 | 10.6 | 1,479,468 | +2.12% |
| 2026-10-09 | 10.47 | 10.83 | 10.27 | 10.38 | 1,272,964 | -1.52% |
| 2026-10-08 | 10.08 | 10.56 | 9.78 | 10.54 | 1,026,168 | +4.46% |
| 2026-10-07 | 10.15 | 10.17 | 9.78 | 10.09 | 724,078 | -1.08% |
| 2026-10-06 | 10 | 10.225 | 9.847 | 10.2 | 824,750 | +2.20% |
| 2026-10-05 | 9.84 | 10.05 | 9.66 | 9.98 | 432,454 | +0.91% |
| 2026-10-02 | 9.47 | 9.91 | 9.42 | 9.89 | 1,182,563 | +4.99% |
| 2026-10-01 | 9.7 | 9.83 | 8.995 | 9.42 | 2,192,008 | -2.18% |
| 2026-09-30 | 9.84 | 10.07 | 9.56 | 9.63 | 1,410,612 | -2.13% |
| 2026-09-29 | 9.99 | 9.99 | 9.743 | 9.84 | 588,105 | -1.80% |
| 2026-09-28 | 11.06 | 11.06 | 9.95 | 10.02 | 1,086,686 | -9.40% |
| 2026-09-25 | 10.71 | 11.14 | 10.7 | 11.06 | 645,624 | +2.79% |
| 2026-09-24 | 10.9 | 11.17 | 10.6 | 10.76 | 713,037 | -2.18% |
| 2026-09-23 | 11.23 | 11.5 | 10.59 | 11 | 813,669 | -2.74% |
| 2026-09-22 | 11.68 | 11.735 | 10.875 | 11.31 | 1,017,634 | -2.08% |
| 2026-09-21 | 12.44 | 12.44 | 11.49 | 11.55 | 1,093,422 | -7.82% |
| 2026-09-18 | 12.68 | 12.88 | 11.971 | 12.53 | 6,034,044 | -1.03% |
| 2026-09-17 | 13.14 | 13.185 | 12.45 | 12.66 | 917,695 | -2.39% |
| 2026-09-16 | 12.82 | 13.35 | 12.585 | 12.97 | 2,377,870 | +1.89% |
| 2026-09-15 | 12.94 | 13.19 | 12.41 | 12.73 | 1,537,128 | -4.00% |
| 2026-09-14 | 13.01 | 13.46 | 12.905 | 13.26 | 550,063 | +3.76% |
| 2026-09-11 | 12.71 | 13.1 | 12.61 | 12.78 | 634,793 | +2.49% |
| 2026-09-10 | 13.1 | 13.42 | 12.4 | 12.47 | 492,829 | -4.66% |
| 2026-09-09 | 13.8 | 13.865 | 13 | 13.08 | 523,308 | -5.22% |
| 2026-09-08 | 13.56 | 14.14 | 13.28 | 13.8 | 803,201 | +2.53% |
| 2026-09-04 | 13.29 | 13.61 | 13.12 | 13.46 | 470,437 | +0.37% |
| 2026-09-03 | 12.83 | 13.45 | 12.83 | 13.41 | 526,262 | +4.85% |
| 2026-09-02 | 13.05 | 13.349 | 12.77 | 12.79 | 468,842 | -1.39% |
| 2026-09-01 | 12.26 | 13.13 | 12.26 | 12.97 | 834,828 | +6.75% |
| 2026-08-31 | 12.69 | 12.8 | 12.09 | 12.15 | 458,344 | -3.57% |
| 2026-08-28 | 12.67 | 13.29 | 12.57 | 12.6 | 261,431 | +0.24% |
| 2026-08-27 | 12.82 | 13.062 | 12.55 | 12.57 | 362,072 | -1.95% |
| 2026-08-26 | 12.75 | 13.03 | 12.63 | 12.82 | 338,953 | +0.94% |
| 2026-08-25 | 13.33 | 13.565 | 12.63 | 12.7 | 358,526 | -4.08% |
| 2026-08-24 | 13.44 | 13.99 | 13.12 | 13.24 | 675,289 | -1.78% |
| 2026-08-21 | 14.16 | 14.34 | 13.25 | 13.48 | 734,362 | -4.67% |
| 2026-08-20 | 14.21 | 14.74 | 13.89 | 14.14 | 914,034 | -1.94% |
| 2026-08-19 | 13.93 | 14.69 | 13.82 | 14.42 | 1,539,881 | +2.20% |
| 2026-08-18 | 14 | 14.35 | 13.67 | 14.11 | 650,452 | +1.95% |
| 2026-08-17 | 13.27 | 14.13 | 13.27 | 13.84 | 511,151 | +3.98% |
| 2026-08-14 | 13.96 | 14.655 | 13.25 | 13.31 | 1,179,394 | -4.66% |
| 2026-08-13 | 12.89 | 14.02 | 12.395 | 13.96 | 3,269,720 | +8.55% |
| 2026-08-12 | 12.08 | 13.47 | 11.91 | 12.86 | 3,120,936 | +8.07% |
| 2026-08-11 | 12.47 | 13.02 | 11.9 | 11.9 | 268,923 | -5.93% |
| 2026-08-10 | 12.36 | 12.78 | 12.34 | 12.65 | 272,814 | +0.56% |
| 2026-08-07 | 12.11 | 12.928 | 12.1 | 12.58 | 451,618 | +3.37% |
| 2026-08-06 | 12.32 | 12.37 | 11.985 | 12.17 | 232,971 | -0.49% |
| 2026-08-05 | 12.37 | 12.49 | 12.135 | 12.23 | 185,999 | -2.16% |
| 2026-08-04 | 12.92 | 13.055 | 12.44 | 12.5 | 247,100 | -3.85% |
| 2026-08-03 | 12.93 | 13.28 | 12.86 | 13 | 381,225 | +0.93% |
| 2026-07-31 | 12.64 | 12.985 | 12.42 | 12.88 | 253,632 | +2.88% |
| 2026-07-30 | 12.74 | 12.84 | 12.32 | 12.52 | 151,597 | -3.17% |
| 2026-07-29 | 13 | 13.23 | 12.21 | 12.93 | 430,193 | -0.54% |
| 2026-07-28 | 12.92 | 13.44 | 12.52 | 13 | 431,548 | +2.20% |
| 2026-07-27 | 13 | 13.31 | 12.68 | 12.72 | 204,087 | -1.93% |
| 2026-07-24 | 12.79 | 13.02 | 12.43 | 12.97 | 222,039 | +2.53% |
| 2026-07-23 | 12.67 | 12.94 | 12.445 | 12.65 | 353,800 | -1.17% |
| 2026-07-22 | 13.08 | 13.445 | 12.74 | 12.8 | 209,614 | -1.46% |
| 2026-07-21 | 13 | 13.2 | 12.66 | 12.99 | 153,728 | +0.23% |
| 2026-07-20 | 13.36 | 13.78 | 12.5 | 12.96 | 275,960 | -2.85% |
| 2026-07-17 | 13.38 | 13.66 | 12.889 | 13.34 | 567,455 | -1.26% |
| 2026-07-16 | 14.02 | 14.265 | 13.29 | 13.51 | 407,977 | -3.50% |
| 2026-07-15 | 13.87 | 14.49 | 13.711 | 14 | 650,625 | -0.36% |
| 2026-07-14 | 14.57 | 14.785 | 13.95 | 14.05 | 310,478 | -2.84% |
| 2026-07-13 | 15.49 | 15.98 | 14.22 | 14.46 | 478,304 | -6.53% |
| 2026-07-10 | 15.71 | 15.77 | 15.06 | 15.47 | 567,583 | -1.72% |
| 2026-07-09 | 15.2 | 15.76 | 14.85 | 15.74 | 443,059 | +1.03% |
| 2026-07-08 | 14.72 | 15.94 | 14.66 | 15.58 | 665,159 | +5.70% |
| 2026-07-07 | 14.61 | 15.143 | 14.39 | 14.74 | 873,973 | +2.50% |
| 2026-07-06 | 14.41 | 14.95 | 14.37 | 14.38 | 253,728 | -0.96% |
| 2026-07-02 | 14.75 | 15.24 | 14.393 | 14.52 | 1,169,080 | -1.63% |
| 2026-07-01 | 15.38 | 15.48 | 14.64 | 14.76 | 896,102 | -4.53% |
| 2026-06-30 | 14.55 | 15.54 | 14 | 15.46 | 1,210,016 | +5.03% |
| 2026-06-29 | 14.51 | 14.72 | 14.2 | 14.72 | 812,688 | +1.31% |
| 2026-06-26 | 14.37 | 15 | 13.92 | 14.53 | 753,513 | -0.82% |
| 2026-06-25 | 13.76 | 14.7 | 13.72 | 14.65 | 849,683 | +7.80% |
| 2026-06-24 | 13.46 | 14.269 | 13.335 | 13.59 | 581,839 | +2.03% |
| 2026-06-23 | 13.49 | 13.806 | 12.91 | 13.32 | 939,546 | -2.77% |
| 2026-06-22 | 13.5 | 13.99 | 13.275 | 13.7 | 890,852 | +3.40% |
| 2026-06-18 | 12.31 | 13.85 | 12.142 | 13.25 | 3,797,050 | +10.32% |
| 2026-06-17 | 11.95 | 12.39 | 11.8 | 12.01 | 762,119 | +0.08% |
| 2026-06-16 | 12.1 | 12.43 | 11.87 | 12 | 577,987 | -0.25% |
| 2026-06-15 | 12.39 | 12.91 | 11.75 | 12.03 | 646,155 | -2.59% |
| 2026-06-12 | 12.5 | 13.07 | 12.29 | 12.35 | 579,955 | -4.34% |
| 2026-06-11 | 13.13 | 13.34 | 12.63 | 12.91 | 788,318 | -2.05% |
| 2026-06-10 | 11.59 | 13.79 | 11.24 | 13.18 | 1,156,925 | +13.43% |
| 2026-06-09 | 10.49 | 11.72 | 10.49 | 11.62 | 1,161,980 | +9.83% |
| 2026-06-08 | 11.51 | 11.52 | 10.57 | 10.58 | 450,299 | -2.94% |
| 2026-06-05 | 10.69 | 11.285 | 10.69 | 10.9 | 761,050 | -0.64% |
| 2026-06-04 | 10.526 | 11.1 | 10.526 | 10.97 | 616,928 | +1.11% |
| 2026-06-03 | 10.59 | 11.1 | 10.255 | 10.85 | 723,400 | +2.26% |
| 2026-06-02 | 11.74 | 11.915 | 10.48 | 10.61 | 632,399 | -8.22% |
| 2026-06-01 | 12.5 | 12.69 | 11.53 | 11.56 | 626,723 | -7.52% |
| 2026-05-29 | 12.34 | 12.88 | 12.285 | 12.5 | 438,153 | -0.16% |
| 2026-05-28 | 11.96 | 12.88 | 11.51 | 12.52 | 692,737 | +5.56% |
| 2026-05-27 | 11.46 | 12.135 | 11.27 | 11.86 | 848,726 | +4.49% |
| 2026-05-26 | 11.27 | 11.49 | 10.85 | 11.35 | 711,436 | +3.09% |
| 2026-05-22 | 11.25 | 11.48 | 10.91 | 11.01 | 1,027,068 | -2.13% |
| 2026-05-21 | 11.56 | 12.04 | 11.175 | 11.25 | 1,177,512 | -3.68% |
| 2026-05-20 | 12.55 | 12.55 | 11.175 | 11.68 | 3,095,106 | -3.23% |
| 2026-05-19 | 13.37 | 13.37 | 12.03 | 12.07 | 2,147,663 | -9.72% |
| 2026-05-18 | 13.34 | 13.57 | 13.04 | 13.37 | 742,634 | +0.00% |
| 2026-05-15 | 13.7 | 13.77 | 13 | 13.37 | 1,227,251 | -3.47% |
| 2026-05-14 | 13.51 | 13.9 | 12.73 | 13.85 | 3,084,982 | -0.93% |