GNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	55.82	55.82	54.77	55.07	55.07	-2.08%	408,067
Jul 29, 2025	56.19	56.27	55.88	56.24	56.24	0.05%	113,483
Jul 28, 2025	56.44	56.44	55.98	56.21	56.21	-0.81%	144,049
Jul 25, 2025	56.43	56.70	56.25	56.67	56.67	0.32%	176,076
Jul 24, 2025	56.66	56.89	56.38	56.49	56.49	-0.96%	496,952
Jul 23, 2025	56.69	57.15	56.69	57.04	57.04	1.05%	176,106
Jul 22, 2025	55.78	56.50	55.67	56.45	56.45	1.77%	5,470,835
Jul 21, 2025	55.37	55.82	55.36	55.47	55.47	0.98%	197,666
Jul 18, 2025	55.46	55.46	54.88	54.93	54.93	-0.31%	67,303
Jul 17, 2025	54.75	55.18	54.67	55.10	55.10	-0.16%	2,368,732
Jul 16, 2025	55.25	55.27	54.74	55.19	55.19	0.13%	79,836
Jul 15, 2025	56.01	56.01	55.03	55.12	55.12	-1.48%	68,285
Jul 14, 2025	56.37	56.37	55.86	55.95	55.95	-0.89%	77,342
Jul 11, 2025	56.14	56.57	56.04	56.45	56.45	-	53,334
Jul 10, 2025	56.10	56.54	56.03	56.45	56.45	0.86%	101,882
Jul 9, 2025	56.00	56.01	55.72	55.97	55.97	0.21%	75,724
Jul 8, 2025	55.53	56.18	55.49	55.85	55.85	0.85%	131,030
Jul 7, 2025	55.51	55.66	55.04	55.38	55.38	-1.32%	104,204
Jul 3, 2025	56.25	56.29	56.01	56.12	56.12	-0.21%	43,000
Jul 2, 2025	55.46	56.24	55.39	56.24	56.24	2.42%	148,200
Jul 1, 2025	54.37	55.03	54.33	54.91	54.91	1.24%	175,068
Jun 30, 2025	54.13	54.28	53.87	54.24	54.24	0.02%	91,052
Jun 27, 2025	54.53	54.53	54.01	54.23	54.23	-0.68%	164,908
Jun 26, 2025	54.09	54.62	54.08	54.60	54.60	2.08%	333,305
Jun 25, 2025	53.64	53.64	53.44	53.49	53.49	-0.72%	220,312
Jun 24, 2025	54.06	54.21	53.79	53.88	53.88	-0.52%	202,472
Jun 23, 2025	54.49	54.65	54.09	54.16	54.16	-0.62%	120,151
Jun 20, 2025	54.99	54.99	54.42	54.50	54.50	-0.18%	58,290
Jun 18, 2025	54.97	55.03	54.54	54.60	54.60	-0.56%	123,173
Jun 17, 2025	55.10	55.24	54.78	54.91	54.91	-0.22%	107,616
Jun 16, 2025	55.00	55.45	54.98	55.03	55.03	0.31%	219,008
Jun 13, 2025	54.48	54.92	54.35	54.86	54.86	0.68%	164,697
Jun 12, 2025	54.06	54.49	53.98	54.49	54.49	0.52%	164,383
Jun 11, 2025	54.17	54.24	53.87	54.21	54.21	0.33%	808,998
Jun 10, 2025	53.95	54.13	53.88	54.03	54.03	0.75%	238,467
Jun 9, 2025	53.33	53.83	53.33	53.63	53.63	0.69%	164,432
Jun 6, 2025	53.46	53.48	53.18	53.26	53.26	-	342,520
Jun 5, 2025	53.59	53.65	53.18	53.26	53.26	0.36%	105,516
Jun 4, 2025	53.37	53.62	53.07	53.07	53.07	0.04%	145,262
Jun 3, 2025	52.92	53.20	52.50	53.05	53.05	-0.26%	228,194
Jun 2, 2025	53.07	53.27	52.83	53.19	53.19	0.17%	162,288
May 30, 2025	53.05	53.14	52.64	53.10	52.36	-0.30%	242,372
May 29, 2025	53.41	53.50	53.01	53.26	52.51	0.21%	78,814
May 28, 2025	53.52	53.52	53.07	53.15	52.41	-0.69%	47,729
May 27, 2025	53.60	53.64	53.37	53.52	52.77	0.47%	123,663
May 23, 2025	52.79	53.41	52.79	53.27	52.52	0.53%	79,062
May 22, 2025	53.13	53.17	52.67	52.99	52.25	-0.39%	149,645
May 21, 2025	53.40	53.72	53.20	53.20	52.45	-0.65%	98,101
May 20, 2025	53.37	53.58	53.21	53.55	52.80	0.41%	78,290
May 19, 2025	52.93	53.37	52.88	53.33	52.58	-0.13%	186,694