GEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	50.84	50.84	50.84	50.84	50.84	-0.59%	3
Nov 28, 2025	51.14	51.14	51.14	51.14	51.14	0.50%	6
Nov 26, 2025	50.94	50.94	50.89	50.89	50.89	0.75%	107
Nov 25, 2025	50.51	50.51	50.51	50.51	50.51	1.10%	41
Nov 24, 2025	49.91	49.96	49.91	49.96	49.96	0.72%	211
Nov 21, 2025	49.61	49.61	49.61	49.61	49.61	0.80%	134
Nov 20, 2025	49.21	49.21	49.21	49.21	49.21	-1.27%	189
Nov 19, 2025	49.85	49.85	49.85	49.85	49.84	0.02%	104
Nov 18, 2025	49.84	49.84	49.84	49.84	49.84	-0.57%	414
Nov 17, 2025	50.00	50.14	49.95	50.12	50.12	-0.89%	10,981
Nov 14, 2025	50.75	50.76	50.57	50.57	50.57	-0.12%	799
Nov 13, 2025	50.63	50.63	50.63	50.63	50.63	-1.36%	50
Nov 12, 2025	51.33	51.33	51.33	51.33	51.33	-	23
Nov 11, 2025	51.20	51.33	51.19	51.33	51.33	0.35%	266
Nov 10, 2025	51.15	51.15	51.15	51.15	51.15	1.26%	111
Nov 7, 2025	50.07	50.52	50.00	50.52	50.52	0.32%	4,156
Nov 6, 2025	50.33	50.35	50.33	50.35	50.35	-0.78%	122
Nov 5, 2025	50.80	50.80	50.75	50.75	50.75	0.39%	321
Nov 4, 2025	50.55	50.55	50.55	50.55	50.55	-0.99%	6
Nov 3, 2025	51.06	51.06	51.06	51.06	51.06	0.04%	115
Oct 31, 2025	51.09	51.20	51.04	51.04	51.04	0.17%	2,160
Oct 30, 2025	50.96	50.96	50.95	50.95	50.95	-0.55%	391
Oct 29, 2025	51.41	51.41	51.23	51.23	51.23	-0.26%	536
Oct 28, 2025	51.37	51.37	51.37	51.37	51.36	0.18%	35
Oct 27, 2025	51.87	51.87	51.27	51.27	51.27	0.88%	306
Oct 24, 2025	50.83	50.83	50.83	50.83	50.83	0.71%	14
Oct 23, 2025	50.35	50.47	50.35	50.47	50.47	0.61%	921
Oct 22, 2025	50.29	50.29	50.01	50.16	50.16	-0.57%	406
Oct 21, 2025	50.45	50.45	50.45	50.45	50.45	-0.22%	6
Oct 20, 2025	50.44	50.56	50.44	50.56	50.56	0.93%	1,099
Oct 17, 2025	49.94	50.09	49.91	50.09	50.09	0.16%	5,441
Oct 16, 2025	50.53	50.53	49.91	50.01	50.01	-0.64%	4,165
Oct 15, 2025	50.72	50.72	50.33	50.33	50.33	0.25%	748
Oct 14, 2025	49.90	50.21	49.90	50.21	50.21	-0.01%	2,634
Oct 13, 2025	49.99	50.21	49.96	50.21	50.21	1.42%	4,139
Oct 10, 2025	49.75	49.75	49.51	49.51	49.51	-2.38%	1,422
Oct 9, 2025	50.73	50.73	50.69	50.72	50.72	-0.42%	411
Oct 8, 2025	50.94	50.94	50.89	50.93	50.93	0.62%	149,766
Oct 7, 2025	50.59	50.62	50.59	50.62	50.62	-0.45%	163
Oct 6, 2025	50.85	50.85	50.85	50.85	50.85	0.34%	573
Oct 3, 2025	50.78	50.78	50.68	50.68	50.68	0.14%	3,176
Oct 2, 2025	50.50	50.61	50.50	50.61	50.61	0.06%	3,006
Oct 1, 2025	50.32	50.58	50.32	50.58	50.58	0.43%	2,080
Sep 30, 2025	50.21	50.36	50.21	50.36	50.36	0.38%	188
Sep 29, 2025	50.17	50.17	50.17	50.17	50.17	0.22%	216
Sep 26, 2025	50.06	50.06	50.06	50.06	50.06	0.62%	49