GEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	54.51	54.51	54.51	54.51	54.51	0.27%	10
May 21, 2026	54.37	54.37	54.37	54.37	54.37	0.12%	25
May 20, 2026	54.30	54.30	54.30	54.30	54.30	1.08%	29
May 19, 2026	53.60	53.72	53.60	53.72	53.72	-0.54%	1,467
May 18, 2026	54.01	54.01	54.01	54.01	54.01	0.56%	91
May 15, 2026	53.71	53.71	53.71	53.71	53.71	-1.32%	6
May 14, 2026	54.43	54.43	54.43	54.43	54.43	0.24%	8
May 13, 2026	53.38	54.30	53.38	54.30	54.29	0.08%	189
May 12, 2026	54.40	54.40	54.20	54.25	54.25	0.18%	10,265
May 11, 2026	54.16	54.16	54.15	54.15	54.15	-0.02%	10,176
May 8, 2026	54.16	54.16	54.16	54.16	54.16	0.43%	19
May 7, 2026	53.93	53.93	53.93	53.93	53.93	-0.94%	7
May 6, 2026	54.44	54.44	54.44	54.44	54.44	1.41%	49
May 5, 2026	53.60	53.68	53.60	53.68	53.68	0.81%	136,459
May 4, 2026	53.25	53.25	53.25	53.25	53.25	-0.78%	44
May 1, 2026	53.67	53.67	53.67	53.67	53.67	-0.24%	54
Apr 30, 2026	53.37	53.80	53.37	53.80	53.80	1.85%	235
Apr 29, 2026	52.82	52.82	52.82	52.82	52.82	-0.52%	245
Apr 28, 2026	53.10	53.10	53.10	53.10	53.10	-0.45%	66
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	0.06%	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	-0.60%	63