GEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	52.91	53.25	52.91	53.25	53.25	2.23%	443
Feb 5, 2026	52.08	52.08	52.08	52.08	52.08	-1.30%	36
Feb 4, 2026	52.77	52.77	52.77	52.77	52.77	-0.18%	113
Feb 3, 2026	52.87	52.87	52.87	52.87	52.86	-0.01%	147
Feb 2, 2026	52.75	52.91	52.67	52.87	52.87	0.28%	9,741
Jan 30, 2026	52.72	52.72	52.72	52.72	52.72	-0.56%	209,618
Jan 29, 2026	52.76	53.02	52.76	53.02	53.02	0.15%	173
Jan 28, 2026	52.94	52.94	52.94	52.94	52.94	-0.35%	10
Jan 27, 2026	53.13	53.13	53.13	53.13	53.13	0.76%	11
Jan 26, 2026	52.71	52.73	52.71	52.73	52.73	0.43%	511
Jan 23, 2026	52.50	52.50	52.50	52.50	52.50	0.15%	9
Jan 22, 2026	52.44	52.50	52.42	52.42	52.42	0.26%	424
Jan 21, 2026	52.18	52.29	51.90	52.29	52.29	0.89%	249
Jan 20, 2026	52.09	52.09	51.83	51.83	51.83	-1.54%	377
Jan 16, 2026	52.55	52.70	52.54	52.64	52.64	-0.16%	948
Jan 15, 2026	52.72	52.72	52.72	52.72	52.72	0.24%	12
Jan 14, 2026	52.60	52.60	52.60	52.60	52.59	0.08%	5
Jan 13, 2026	52.56	52.56	52.56	52.56	52.56	-0.19%	20
Jan 12, 2026	52.65	52.65	52.65	52.65	52.65	0.26%	8
Jan 9, 2026	52.52	52.52	52.52	52.52	52.52	0.73%	8
Jan 8, 2026	52.14	52.14	52.14	52.14	52.14	0.23%	6
Jan 7, 2026	52.02	52.02	52.02	52.02	52.02	-0.76%	18
Jan 6, 2026	52.42	52.42	52.42	52.42	52.42	0.56%	86
Jan 5, 2026	52.40	52.40	52.13	52.13	52.13	1.05%	8,307
Jan 2, 2026	51.10	51.58	51.10	51.58	51.58	0.36%	984
Dec 31, 2025	51.57	51.57	51.40	51.40	51.40	-0.35%	206
Dec 30, 2025	51.60	51.60	51.58	51.58	51.58	-0.22%	413
Dec 29, 2025	51.70	51.70	51.70	51.70	51.70	-0.10%	40
Dec 26, 2025	51.75	51.75	51.75	51.75	51.75	0.10%	7
Dec 24, 2025	51.70	51.70	51.70	51.70	51.70	0.16%	210
Dec 23, 2025	51.62	51.62	51.62	51.62	51.62	-0.01%	68
Dec 22, 2025	51.56	51.62	51.56	51.62	51.40	0.44%	1,230
Dec 19, 2025	51.44	51.44	51.40	51.40	51.18	0.50%	10,186
Dec 18, 2025	51.05	51.20	50.57	51.14	50.92	0.73%	1,472
Dec 17, 2025	50.96	50.96	50.33	50.77	50.55	-0.68%	10,905
Dec 16, 2025	51.01	51.12	51.01	51.12	50.90	-0.57%	111
Dec 15, 2025	51.41	51.41	51.41	51.41	51.19	0.22%	14
Dec 12, 2025	51.30	51.30	51.30	51.30	51.08	-0.75%	108
Dec 11, 2025	51.60	51.69	51.59	51.69	51.46	0.56%	424
Dec 10, 2025	51.00	51.40	51.00	51.40	51.18	0.86%	4,166
Dec 9, 2025	50.93	50.96	50.92	50.96	50.74	-0.21%	922
Dec 8, 2025	51.07	51.07	51.07	51.07	50.85	-0.43%	6
Dec 5, 2025	51.32	51.57	51.29	51.29	51.07	0.10%	2,295
Dec 4, 2025	51.24	51.24	51.24	51.24	51.02	0.17%	27
Dec 3, 2025	51.15	51.15	51.15	51.15	50.93	0.50%	10
Dec 2, 2025	50.85	50.90	50.85	50.90	50.68	0.11%	208
Dec 1, 2025	50.84	50.84	50.84	50.84	50.62	-0.59%	3
Nov 28, 2025	51.14	51.14	51.14	51.14	50.92	0.50%	6
Nov 26, 2025	50.94	50.94	50.89	50.89	50.67	0.75%	107
Nov 25, 2025	50.51	50.51	50.51	50.51	50.30	1.10%	41