GMR Solutions Stock Price History
NYSE: GMRSConsumer DiscretionaryTransportation ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GMRS price history at a glance
The price history for GMR Solutions (GMRS) on this page begins on May 11, 2026, when the stock closed at $13.37; it most recently closed at $10.38 on October 5, 2026. The highest price in this record is $15.98, reached on July 13, 2026; the latest close is 35.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $15.98
- Date of high
- Jul 13, 2026
- Low since 2026
- $9.00
- Date of low
- Sep 28, 2026
- 52-week high
- $15.98
- 52-week low
- $9.00
- IPO year
- 2026
- Last close
- $10.38
GMRS returns
1 week
+4.95%
1 month
-20.64%
3 months
-32.90%
GMRS price return, excluding dividends.
GMRS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.47 | 10.83 | 10.27 | 10.38 | -1.52% | |
| 10.08 | 10.56 | 9.78 | 10.54 | +4.46% | |
| 10.15 | 10.17 | 9.78 | 10.09 | -1.08% | |
| 10.00 | 10.23 | 9.85 | 10.20 | +2.20% | |
| 9.84 | 10.05 | 9.66 | 9.98 | +0.91% | |
| 9.47 | 9.91 | 9.42 | 9.89 | +4.99% | |
| 9.70 | 9.83 | 9.00 | 9.42 | -2.18% | |
| 9.84 | 10.07 | 9.56 | 9.63 | -2.13% | |
| 9.99 | 9.99 | 9.74 | 9.84 | -1.80% | |
| 11.06 | 11.06 | 9.95 | 10.02 | -9.40% | |
| 10.71 | 11.14 | 10.70 | 11.06 | +2.79% | |
| 10.90 | 11.17 | 10.60 | 10.76 | -2.18% | |
| 11.23 | 11.50 | 10.59 | 11.00 | -2.74% | |
| 11.68 | 11.74 | 10.88 | 11.31 | -2.08% | |
| 12.44 | 12.44 | 11.49 | 11.55 | -7.82% | |
| 12.68 | 12.88 | 11.97 | 12.53 | -1.03% | |
| 13.14 | 13.19 | 12.45 | 12.66 | -2.39% | |
| 12.82 | 13.35 | 12.59 | 12.97 | +1.89% | |
| 12.94 | 13.19 | 12.41 | 12.73 | -4.00% | |
| 13.01 | 13.46 | 12.91 | 13.26 | +3.76% | |
| 12.71 | 13.10 | 12.61 | 12.78 | +2.49% | |
| 13.10 | 13.42 | 12.40 | 12.47 | -4.66% | |
| 13.80 | 13.87 | 13.00 | 13.08 | -5.22% | |
| 13.56 | 14.14 | 13.28 | 13.80 | +2.53% | |
| 13.29 | 13.61 | 13.12 | 13.46 | +0.37% | |
| 12.83 | 13.45 | 12.83 | 13.41 | +4.85% | |
| 13.05 | 13.35 | 12.77 | 12.79 | -1.39% | |
| 12.26 | 13.13 | 12.26 | 12.97 | +6.75% | |
| 12.69 | 12.80 | 12.09 | 12.15 | -3.57% | |
| 12.67 | 13.29 | 12.57 | 12.60 | +0.24% | |
| 12.82 | 13.06 | 12.55 | 12.57 | -1.95% | |
| 12.75 | 13.03 | 12.63 | 12.82 | +0.94% | |
| 13.33 | 13.57 | 12.63 | 12.70 | -4.08% | |
| 13.44 | 13.99 | 13.12 | 13.24 | -1.78% | |
| 14.16 | 14.34 | 13.25 | 13.48 | -4.67% | |
| 14.21 | 14.74 | 13.89 | 14.14 | -1.94% | |
| 13.93 | 14.69 | 13.82 | 14.42 | +2.20% | |
| 14.00 | 14.35 | 13.67 | 14.11 | +1.95% | |
| 13.27 | 14.13 | 13.27 | 13.84 | +3.98% | |
| 13.96 | 14.66 | 13.25 | 13.31 | -4.66% | |
| 12.89 | 14.02 | 12.40 | 13.96 | +8.55% | |
| 12.08 | 13.47 | 11.91 | 12.86 | +8.07% | |
| 12.47 | 13.02 | 11.90 | 11.90 | -5.93% | |
| 12.36 | 12.78 | 12.34 | 12.65 | +0.56% | |
| 12.11 | 12.93 | 12.10 | 12.58 | +3.37% | |
| 12.32 | 12.37 | 11.99 | 12.17 | -0.49% | |
| 12.37 | 12.49 | 12.14 | 12.23 | -2.16% | |
| 12.92 | 13.06 | 12.44 | 12.50 | -3.85% | |
| 12.93 | 13.28 | 12.86 | 13.00 | +0.93% | |
| 12.64 | 12.99 | 12.42 | 12.88 | +2.88% | |
| 12.74 | 12.84 | 12.32 | 12.52 | -3.17% | |
| 13.00 | 13.23 | 12.21 | 12.93 | -0.54% | |
| 12.92 | 13.44 | 12.52 | 13.00 | +2.20% | |
| 13.00 | 13.31 | 12.68 | 12.72 | -1.93% | |
| 12.79 | 13.02 | 12.43 | 12.97 | +2.53% | |
| 12.67 | 12.94 | 12.45 | 12.65 | -1.17% | |
| 13.08 | 13.45 | 12.74 | 12.80 | -1.46% | |
| 13.00 | 13.20 | 12.66 | 12.99 | +0.23% | |
| 13.36 | 13.78 | 12.50 | 12.96 | -2.85% | |
| 13.38 | 13.66 | 12.89 | 13.34 | -1.26% | |
| 14.02 | 14.27 | 13.29 | 13.51 | -3.50% | |
| 13.87 | 14.49 | 13.71 | 14.00 | -0.36% | |
| 14.57 | 14.79 | 13.95 | 14.05 | -2.84% | |
| 15.49 | 15.98 | 14.22 | 14.46 | -6.53% | |
| 15.71 | 15.77 | 15.06 | 15.47 | -1.72% | |
| 15.20 | 15.76 | 14.85 | 15.74 | +1.03% | |
| 14.72 | 15.94 | 14.66 | 15.58 | +5.70% | |
| 14.61 | 15.14 | 14.39 | 14.74 | +2.50% | |
| 14.41 | 14.95 | 14.37 | 14.38 | -0.96% | |
| 14.75 | 15.24 | 14.39 | 14.52 | -1.63% | |
| 15.38 | 15.48 | 14.64 | 14.76 | -4.53% | |
| 14.55 | 15.54 | 14.00 | 15.46 | +5.03% | |
| 14.51 | 14.72 | 14.20 | 14.72 | +1.31% | |
| 14.37 | 15.00 | 13.92 | 14.53 | -0.82% | |
| 13.76 | 14.70 | 13.72 | 14.65 | +7.80% | |
| 13.46 | 14.27 | 13.34 | 13.59 | +2.03% | |
| 13.49 | 13.81 | 12.91 | 13.32 | -2.77% | |
| 13.50 | 13.99 | 13.28 | 13.70 | +3.40% | |
| 12.31 | 13.85 | 12.14 | 13.25 | +10.32% | |
| 11.95 | 12.39 | 11.80 | 12.01 | +0.08% | |
| 12.10 | 12.43 | 11.87 | 12.00 | -0.25% | |
| 12.39 | 12.91 | 11.75 | 12.03 | -2.59% | |
| 12.50 | 13.07 | 12.29 | 12.35 | -4.34% | |
| 13.13 | 13.34 | 12.63 | 12.91 | -2.05% | |
| 11.59 | 13.79 | 11.24 | 13.18 | +13.43% | |
| 10.49 | 11.72 | 10.49 | 11.62 | +9.83% | |
| 11.51 | 11.52 | 10.57 | 10.58 | -2.94% | |
| 10.69 | 11.29 | 10.69 | 10.90 | -0.64% | |
| 10.53 | 11.10 | 10.53 | 10.97 | +1.11% | |
| 10.59 | 11.10 | 10.26 | 10.85 | +2.26% | |
| 11.74 | 11.92 | 10.48 | 10.61 | -8.22% | |
| 12.50 | 12.69 | 11.53 | 11.56 | -7.52% | |
| 12.34 | 12.88 | 12.29 | 12.50 | -0.16% | |
| 11.96 | 12.88 | 11.51 | 12.52 | +5.56% | |
| 11.46 | 12.14 | 11.27 | 11.86 | +4.49% | |
| 11.27 | 11.49 | 10.85 | 11.35 | +3.09% | |
| 11.25 | 11.48 | 10.91 | 11.01 | -2.13% | |
| 11.56 | 12.04 | 11.18 | 11.25 | -3.68% | |
| 12.55 | 12.55 | 11.18 | 11.68 | -3.23% | |
| 13.37 | 13.37 | 12.03 | 12.07 | -9.72% | |
| 13.34 | 13.57 | 13.04 | 13.37 | 0.00% | |
| 13.70 | 13.77 | 13.00 | 13.37 | -3.47% | |
| 13.51 | 13.90 | 12.73 | 13.85 | -0.93% | |
| 13.50 | 15.00 | 13.15 | 13.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GMRS chart for longer ranges.