GEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.10	53.10	53.10	53.10	-	-0.45%	67
Apr 27, 2026	53.34	53.34	53.34	53.34	53.34	-0.11%	108
Apr 24, 2026	53.40	53.40	53.40	53.40	53.40	0.65%	43
Apr 23, 2026	53.26	53.26	53.05	53.05	53.05	-0.86%	710
Apr 22, 2026	53.51	53.51	53.51	53.51	53.51	0.82%	1,099
Apr 21, 2026	53.08	53.08	53.08	53.08	53.07	-1.22%	13
Apr 20, 2026	53.73	53.73	53.73	53.73	53.73	-0.16%	6
Apr 17, 2026	53.76	53.82	53.76	53.82	53.82	1.15%	803
Apr 16, 2026	53.21	53.21	53.21	53.21	53.21	-0.01%	8
Apr 15, 2026	53.22	53.22	53.22	53.22	53.22	0.11%	85
Apr 14, 2026	53.16	53.16	53.16	53.16	53.16	0.68%	76
Apr 13, 2026	52.80	52.80	52.80	52.80	52.80	0.89%	387
Apr 10, 2026	52.34	52.34	52.34	52.34	52.34	-0.23%	34
Apr 9, 2026	52.46	52.46	52.46	52.46	52.46	-0.99%	34
Apr 8, 2026	52.21	52.98	52.21	52.98	52.98	6.34%	5,906
Apr 7, 2026	50.69	50.69	49.82	49.82	49.82	-2.38%	5,828
Apr 6, 2026	51.03	51.03	51.03	51.03	51.03	0.41%	64
Apr 2, 2026	50.83	50.83	50.83	50.83	50.83	-0.03%	53
Apr 1, 2026	50.84	50.84	50.84	50.84	50.84	0.82%	64
Mar 31, 2026	49.72	50.43	49.72	50.43	50.43	2.49%	645
Mar 30, 2026	49.48	49.48	49.20	49.20	49.20	-0.56%	252
Mar 27, 2026	49.48	49.48	49.48	49.48	49.17	-1.13%	61
Mar 26, 2026	50.04	50.04	50.04	50.04	49.73	-1.54%	8
Mar 25, 2026	50.83	50.83	50.83	50.83	50.51	0.90%	11
Mar 24, 2026	50.37	50.37	50.37	50.37	50.06	-0.35%	67
Mar 23, 2026	50.55	50.55	50.55	50.55	50.24	1.43%	8
Mar 20, 2026	49.84	49.84	49.84	49.84	49.53	-1.98%	78
Mar 19, 2026	50.83	50.84	50.83	50.84	50.53	-0.19%	116
Mar 18, 2026	50.94	50.94	50.94	50.94	50.63	-1.50%	43
Mar 17, 2026	51.72	51.72	51.72	51.72	51.40	0.24%	21
Mar 16, 2026	51.70	51.70	51.60	51.60	51.28	1.24%	267
Mar 13, 2026	50.97	50.97	50.97	50.97	50.65	-0.59%	63
Mar 12, 2026	51.27	51.27	51.27	51.27	50.95	-1.30%	10
Mar 11, 2026	51.74	51.95	51.74	51.95	51.63	-0.37%	162
Mar 10, 2026	52.14	52.14	52.14	52.14	51.82	-0.06%	18
Mar 9, 2026	52.17	52.17	52.17	52.17	51.85	0.66%	44
Mar 6, 2026	51.83	51.83	51.83	51.83	51.51	-0.87%	11
Mar 5, 2026	52.72	52.72	52.29	52.29	51.96	-1.27%	261
Mar 4, 2026	52.96	52.96	52.96	52.96	52.63	0.86%	27
Mar 3, 2026	52.58	52.58	52.51	52.51	52.18	-1.95%	153
Mar 2, 2026	53.56	53.62	53.55	53.55	53.22	-0.59%	29,280
Feb 27, 2026	53.73	53.87	53.73	53.87	53.54	0.20%	158
Feb 26, 2026	53.75	53.77	53.30	53.76	53.43	-0.16%	26,601
Feb 25, 2026	53.85	53.85	53.85	53.85	53.51	0.61%	9
Feb 24, 2026	53.46	53.52	53.46	53.52	53.19	0.62%	160
Feb 23, 2026	53.19	53.19	53.19	53.19	52.86	-0.80%	19
Feb 20, 2026	53.62	53.62	53.62	53.62	53.29	0.63%	76
Feb 19, 2026	53.25	53.29	53.25	53.29	52.96	-0.31%	536
Feb 18, 2026	53.45	53.45	53.45	53.45	53.12	0.37%	163
Feb 17, 2026	53.23	53.26	53.23	53.26	52.93	-0.09%	1,220