GEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	49.91	49.96	49.91	49.96	49.75	0.72%	211
Nov 21, 2025	49.61	49.61	49.61	49.61	49.39	0.80%	134
Nov 20, 2025	49.21	49.21	49.21	49.21	49.00	-1.27%	189
Nov 19, 2025	49.85	49.85	49.85	49.85	49.63	0.02%	104
Nov 18, 2025	49.84	49.84	49.84	49.84	49.62	-0.57%	414
Nov 17, 2025	50.00	50.14	49.95	50.12	49.91	-0.89%	10,981
Nov 14, 2025	50.75	50.76	50.57	50.57	50.35	-0.12%	799
Nov 13, 2025	50.63	50.63	50.63	50.63	50.42	-1.36%	50
Nov 12, 2025	51.33	51.33	51.33	51.33	51.11	-	23
Nov 11, 2025	51.20	51.33	51.19	51.33	51.11	0.35%	266
Nov 10, 2025	51.15	51.15	51.15	51.15	50.93	1.26%	111
Nov 7, 2025	50.07	50.52	50.00	50.52	50.30	0.32%	4,156
Nov 6, 2025	50.33	50.35	50.33	50.35	50.14	-0.78%	122
Nov 5, 2025	50.80	50.80	50.75	50.75	50.53	0.39%	321
Nov 4, 2025	50.55	50.55	50.55	50.55	50.33	-0.99%	6
Nov 3, 2025	51.06	51.06	51.06	51.06	50.84	0.04%	115
Oct 31, 2025	51.09	51.20	51.04	51.04	50.82	0.17%	2,160
Oct 30, 2025	50.96	50.96	50.95	50.95	50.73	-0.55%	391
Oct 29, 2025	51.41	51.41	51.23	51.23	51.01	-0.26%	536
Oct 28, 2025	51.37	51.37	51.37	51.37	51.14	0.18%	35
Oct 27, 2025	51.87	51.87	51.27	51.27	51.05	0.88%	306
Oct 24, 2025	50.83	50.83	50.83	50.83	50.61	0.71%	14
Oct 23, 2025	50.35	50.47	50.35	50.47	50.25	0.61%	921
Oct 22, 2025	50.29	50.29	50.01	50.16	49.95	-0.57%	406
Oct 21, 2025	50.45	50.45	50.45	50.45	50.23	-0.22%	6
Oct 20, 2025	50.44	50.56	50.44	50.56	50.35	0.93%	1,099
Oct 17, 2025	49.94	50.09	49.91	50.09	49.88	0.16%	5,441
Oct 16, 2025	50.53	50.53	49.91	50.01	49.80	-0.64%	4,165
Oct 15, 2025	50.72	50.72	50.33	50.33	50.12	0.25%	748
Oct 14, 2025	49.90	50.21	49.90	50.21	49.99	-0.01%	2,634