GEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	54.97	54.97	54.97	54.97	54.97	0.72%	97
Jul 1, 2026	54.57	54.57	54.57	54.57	54.57	-0.23%	300
Jun 30, 2026	54.70	54.70	54.70	54.70	54.70	0.27%	15
Jun 29, 2026	54.55	54.55	54.55	54.55	54.55	0.72%	509
Jun 26, 2026	54.32	54.32	54.32	54.32	54.16	-0.03%	21
Jun 25, 2026	54.42	54.42	54.34	54.34	54.18	0.35%	1,009
Jun 24, 2026	54.15	54.15	54.15	54.15	53.99	-0.43%	16
Jun 23, 2026	54.38	54.38	54.38	54.38	54.22	-1.02%	17
Jun 22, 2026	54.95	54.95	54.95	54.95	54.78	-0.10%	63
Jun 18, 2026	55.00	55.00	55.00	55.00	54.83	0.47%	71
Jun 17, 2026	55.47	55.47	52.99	54.74	54.57	-1.03%	535
Jun 16, 2026	55.48	55.48	55.31	55.31	55.14	-0.04%	400
Jun 15, 2026	55.33	55.33	55.33	55.33	55.16	0.95%	10
Jun 12, 2026	54.81	54.81	54.81	54.81	54.64	0.55%	188
Jun 11, 2026	54.51	54.51	54.51	54.51	54.34	1.80%	30
Jun 10, 2026	53.54	53.54	53.54	53.54	53.38	-1.14%	192
Jun 9, 2026	54.16	54.16	54.16	54.16	54.00	0.20%	562
Jun 8, 2026	54.05	54.05	54.05	54.05	53.89	0.27%	12
Jun 5, 2026	54.14	54.14	53.91	53.91	53.75	-2.37%	499
Jun 4, 2026	55.22	55.22	55.22	55.22	55.05	1.02%	2,062
Jun 3, 2026	54.66	54.66	54.66	54.66	54.50	-1.00%	2,029
Jun 2, 2026	55.21	55.21	55.21	55.21	55.05	0.53%	113
Jun 1, 2026	54.92	54.92	54.92	54.92	54.76	-0.24%	75
May 29, 2026	55.05	55.05	55.05	55.05	54.89	0.37%	88
May 28, 2026	54.85	54.85	54.85	54.85	54.68	0.31%	111
May 27, 2026	54.68	54.68	54.68	54.68	54.52	-0.36%	62
May 26, 2026	54.88	54.88	54.88	54.88	54.72	0.68%	67
May 22, 2026	54.51	54.51	54.51	54.51	54.35	0.27%	10
May 21, 2026	54.37	54.37	54.37	54.37	54.20	0.12%	25
May 20, 2026	54.30	54.30	54.30	54.30	54.14	1.08%	29
May 19, 2026	53.60	53.72	53.60	53.72	53.56	-0.54%	1,467
May 18, 2026	54.01	54.01	54.01	54.01	53.85	0.56%	91
May 15, 2026	53.71	53.71	53.71	53.71	53.54	-1.32%	6
May 14, 2026	54.43	54.43	54.43	54.43	54.26	0.24%	8
May 13, 2026	53.38	54.30	53.38	54.30	54.13	0.08%	189
May 12, 2026	54.40	54.40	54.20	54.25	54.09	0.18%	10,265
May 11, 2026	54.16	54.16	54.15	54.15	53.99	-0.02%	10,176
May 8, 2026	54.16	54.16	54.16	54.16	54.00	0.43%	19
May 7, 2026	53.93	53.93	53.93	53.93	53.77	-0.94%	7
May 6, 2026	54.44	54.44	54.44	54.44	54.28	1.41%	49
May 5, 2026	53.60	53.68	53.60	53.68	53.52	0.81%	136,459
May 4, 2026	53.25	53.25	53.25	53.25	53.09	-0.78%	44
May 1, 2026	53.67	53.67	53.67	53.67	53.51	-0.24%	54
Apr 30, 2026	53.37	53.80	53.37	53.80	53.63	1.85%	235
Apr 29, 2026	52.82	52.82	52.82	52.82	52.66	-0.52%	245
Apr 28, 2026	53.10	53.10	53.10	53.10	52.94	-0.45%	66
Apr 27, 2026	53.34	53.34	53.34	53.34	53.18	-0.11%	108
Apr 24, 2026	53.40	53.40	53.40	53.40	53.24	0.65%	43
Apr 23, 2026	53.26	53.26	53.05	53.05	52.89	-0.86%	710
Apr 22, 2026	53.51	53.51	53.51	53.51	53.35	0.82%	1,099