MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GMRS — GMR Solutions Inc.
NYSEGMR Solutions Inc.
$9.89
+0.47(+4.99%)
- O
- 9.47
- H
- 9.91
- L
- 9.42
- V
- 1.18M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.89
Period Return-29.26%
Period High$15.98
Period Low$9.00
Avg Daily Volume1.02M
Total Trading Days99
GMRS — Historical OHLCV Price & Volume Table
May 13, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.47 | $9.91 | $9.42 | $9.89 | +$0.47 | +4.99% | 1,182,561 | $9.78 | $9.42 $9.91 |
| Oct 1, 2026 | $9.70 | $9.83 | $9.00 | $9.42 | $-0.21 | -2.18% | 2,192,031 | $9.23 | $9.00 $9.83 |
| Sep 30, 2026 | $9.84 | $10.07 | $9.56 | $9.63 | $-0.21 | -2.13% | 1,419,844 | $9.72 | $9.56 $10.07 |
| Sep 29, 2026 | $9.99 | $9.99 | $9.74 | $9.84 | $-0.18 | -1.80% | 598,143 | $9.87 | $9.74 $9.99 |
| Sep 28, 2026 | $11.06 | $11.06 | $9.95 | $10.02 | $-1.04 | -9.40% | 1,086,888 | $10.23 | $9.95 $11.06 |
| Sep 25, 2026 | $10.71 | $11.14 | $10.70 | $11.06 | +$0.30 | +2.79% | 645,628 | $11.02 | $10.70 $11.14 |
| Sep 24, 2026 | $10.90 | $11.17 | $10.60 | $10.76 | $-0.24 | -2.18% | 714,103 | $10.79 | $10.60 $11.17 |
| Sep 23, 2026 | $11.23 | $11.50 | $10.59 | $11.00 | $-0.31 | -2.74% | 813,727 | $10.92 | $10.59 $11.50 |
| Sep 22, 2026 | $11.68 | $11.74 | $10.88 | $11.31 | $-0.24 | -2.08% | 1,017,635 | $11.31 | $10.88 $11.74 |
| Sep 21, 2026 | $12.44 | $12.44 | $11.49 | $11.55 | $-0.98 | -7.82% | 1,099,070 | $11.69 | $11.49 $12.44 |
| Sep 18, 2026 | $12.68 | $12.88 | $11.97 | $12.53 | $-0.13 | -1.03% | 6,034,069 | $12.52 | $11.97 $12.88 |
| Sep 17, 2026 | $13.14 | $13.19 | $12.45 | $12.66 | $-0.31 | -2.39% | 917,696 | $12.68 | $12.45 $13.19 |
| Sep 16, 2026 | $12.82 | $13.35 | $12.59 | $12.97 | +$0.24 | +1.89% | 2,377,877 | $12.89 | $12.59 $13.35 |
| Sep 15, 2026 | $12.94 | $13.19 | $12.41 | $12.73 | $-0.53 | -4.00% | 1,536,931 | $12.81 | $12.41 $13.19 |
| Sep 14, 2026 | $13.01 | $13.46 | $12.91 | $13.26 | +$0.48 | +3.76% | 550,059 | $13.20 | $12.91 $13.46 |
| Sep 11, 2026 | $12.71 | $13.10 | $12.61 | $12.78 | +$0.31 | +2.49% | 634,900 | $12.82 | $12.61 $13.10 |
| Sep 10, 2026 | $13.10 | $13.42 | $12.40 | $12.47 | $-0.61 | -4.66% | 492,969 | $12.70 | $12.40 $13.42 |
| Sep 9, 2026 | $13.80 | $13.87 | $13.00 | $13.08 | $-0.72 | -5.22% | 523,890 | $13.17 | $13.00 $13.87 |
| Sep 8, 2026 | $13.56 | $14.14 | $13.28 | $13.80 | +$0.34 | +2.53% | 803,201 | $13.89 | $13.28 $14.14 |
| Sep 4, 2026 | $13.29 | $13.61 | $13.12 | $13.46 | +$0.05 | +0.37% | 470,552 | $13.42 | $13.12 $13.61 |
| Sep 3, 2026 | $12.83 | $13.45 | $12.83 | $13.41 | +$0.62 | +4.85% | 526,263 | $13.18 | $12.83 $13.45 |
| Sep 2, 2026 | $13.05 | $13.35 | $12.77 | $12.79 | $-0.18 | -1.39% | 468,842 | $12.96 | $12.77 $13.35 |
| Sep 1, 2026 | $12.26 | $13.13 | $12.26 | $12.97 | +$0.82 | +6.75% | 835,447 | $12.85 | $12.26 $13.13 |
| Aug 31, 2026 | $12.69 | $12.80 | $12.09 | $12.15 | $-0.45 | -3.57% | 458,619 | $12.28 | $12.09 $12.80 |
| Aug 28, 2026 | $12.67 | $13.29 | $12.57 | $12.60 | +$0.03 | +0.24% | 261,431 | $12.67 | $12.57 $13.29 |
| Aug 27, 2026 | $12.82 | $13.06 | $12.55 | $12.57 | $-0.25 | -1.95% | 362,086 | $12.75 | $12.55 $13.06 |
| Aug 26, 2026 | $12.75 | $13.03 | $12.63 | $12.82 | +$0.12 | +0.94% | 338,954 | $12.87 | $12.63 $13.03 |
| Aug 25, 2026 | $13.33 | $13.57 | $12.63 | $12.70 | $-0.54 | -4.08% | 358,713 | $12.83 | $12.63 $13.57 |
| Aug 24, 2026 | $13.44 | $13.99 | $13.12 | $13.24 | $-0.24 | -1.78% | 675,398 | $13.41 | $13.12 $13.99 |
| Aug 21, 2026 | $14.16 | $14.34 | $13.25 | $13.48 | $-0.66 | -4.67% | 739,612 | $13.60 | $13.25 $14.34 |