ASX · GNG · stock
GR Engineering Services Limited (GNG) stock price history
Every ASX trading session of GR Engineering Services Limited from Apr 20, 2011 to Nov 13, 2026: 3,840 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GNG adjusted close, 2011 to 2026
- A$7.95
- All time high, 2026
- A$8.08
- 52 week high, A$3.63 low
- 3,840
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
GNG key facts
- GR Engineering Services Limited (GNG) closed at A$7.52 on Nov 13, 2026 on ASX.
- GNG's all time high close is A$7.95, set on Oct 11, 2026; its all time low close is A$0.1502 on Jun 7, 2013.
- GNG's 52 week range is A$3.63 to A$8.08.
- GNG returned +85.2% over the year to Nov 13, 2026 and +431.4% over five years.
- Over ten years GNG returned +772%, +24.2% a year compounded.
- GNG's deepest drawdown was -80.3% from Jul 11, 2011 to Jun 7, 2013.
- DataCedar holds 3,840 daily sessions of GNG history from Apr 20, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GNG price chart, 2011 to 2026
GNG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +30.9% |
| 6 months | +54.6% |
| Year to date | +76.5% |
| 1 year | +85.2% |
| 3 years | +319.9% |
| 5 years | +431.4% |
| 10 years | +771.5% |
| Since Apr 20, 2011 | +1,022% |
| Compound annual growth, 15.6 years | +16.8% |
GNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$7.95 on Oct 11, 2026
- All time low close
- A$0.1502 on Jun 7, 2013
- 52 week high
- A$8.08 on Oct 12, 2026
- 52 week low
- A$3.63 on Apr 1, 2026
- Deepest drawdown
- -80.3% from Jul 11, 2011 to Jun 7, 2013, recovered Aug 9, 2016
- Best single session
- +24.1% on Feb 23, 2014
- Worst single session
- -16.5% on Feb 20, 2012
- Volatility, 1 year annualised
- 47.6%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2011
- 11.2×
- Best calendar year
- 2025, +91%
- Worst calendar year
- 2012, -51%
GNG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Apr 20, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$4.25 | A$8.08 | A$3.63 | A$7.52 | +76.5% | 87.9M | 236 |
| 2025 | A$2.23 | A$4.30 | A$2.22 | A$4.26 | +91.4% | 54.3M | 253 |
| 2024 | A$1.82 | A$2.63 | A$1.49 | A$2.23 | +22.0% | 48.7M | 248 |
| 2023 | A$1.56 | A$1.96 | A$1.35 | A$1.82 | +18.4% | 20.8M | 248 |
| 2022 | A$1.46 | A$1.79 | A$1.20 | A$1.54 | +5.7% | 24.6M | 250 |
| 2021 | A$0.7861 | A$1.46 | A$0.6701 | A$1.46 | +85.3% | 19.4M | 249 |
| 2020 | A$0.4854 | A$0.7861 | A$0.3736 | A$0.7861 | +62.0% | 8.9M | 239 |
| 2019 | A$0.6117 | A$0.6926 | A$0.4144 | A$0.4854 | -20.7% | 14.5M | 244 |
| 2018 | A$0.7667 | A$0.8490 | A$0.5660 | A$0.6117 | -19.9% | 6.9M | 220 |
| 2017 | A$0.7139 | A$0.9040 | A$0.5465 | A$0.7641 | +9.8% | 29.1M | 240 |
| 2016 | A$0.3716 | A$1.05 | A$0.3387 | A$0.6959 | +89.7% | 51.9M | 250 |
| 2015 | A$0.3103 | A$0.5249 | A$0.3103 | A$0.3669 | +18.2% | 10.3M | 255 |
| 2014 | A$0.1984 | A$0.4103 | A$0.1965 | A$0.3103 | +59.5% | 10.4M | 246 |
| 2013 | A$0.2973 | A$0.3673 | A$0.1502 | A$0.1945 | -32.5% | 19.3M | 239 |
| 2012 | A$0.5890 | A$0.7278 | A$0.2357 | A$0.2882 | -51.1% | 25.3M | 250 |
| 2011 | A$0.6552 | A$0.7630 | A$0.5474 | A$0.5890 | n/a | 38.5M | 173 |
GNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$7.52 | +7.0% |
| October 2026 | A$7.03 | -8.5% |
| September 2026 | A$7.68 | +16.5% |
| August 2026 | A$6.59 | +17.9% |
| July 2026 | A$5.59 | +7.3% |
| June 2026 | A$5.21 | -8.9% |
| May 2026 | A$5.72 | +29.0% |
| April 2026 | A$4.43 | +7.1% |
| March 2026 | A$4.14 | -14.7% |
| February 2026 | A$4.85 | +16.8% |
| January 2026 | A$4.16 | -2.5% |
| December 2025 | A$4.26 | +6.5% |
About the GNG data
Daily bars. 3,840 sessions from Apr 20, 2011 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AGNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GNG share price history
