GNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	60.99	61.52	60.99	61.19	61.19	0.54%	609,140
Dec 18, 2025	61.22	61.32	60.73	60.86	60.86	-1.71%	163,400
Dec 17, 2025	61.72	62.02	61.62	61.92	60.96	1.01%	598,293
Dec 16, 2025	61.89	61.97	61.19	61.30	60.35	-1.30%	222,766
Dec 15, 2025	62.64	62.64	61.78	62.11	61.15	-0.32%	946,653
Dec 12, 2025	62.79	62.96	61.94	62.31	61.34	-0.50%	91,852
Dec 11, 2025	61.96	62.91	61.96	62.62	61.65	1.13%	115,025
Dec 10, 2025	61.13	62.04	60.90	61.92	60.96	1.41%	117,532
Dec 9, 2025	60.76	61.21	60.76	61.06	60.11	0.18%	90,343
Dec 8, 2025	61.57	61.59	60.90	60.95	60.00	-0.83%	109,748
Dec 5, 2025	61.95	62.34	61.39	61.46	60.51	-0.71%	96,747
Dec 4, 2025	61.62	61.96	61.62	61.90	60.94	0.39%	73,804
Dec 3, 2025	61.25	61.72	61.25	61.66	60.70	1.38%	154,229
Dec 2, 2025	61.39	61.39	60.43	60.82	59.88	-0.85%	102,389
Dec 1, 2025	61.18	61.58	61.18	61.34	60.39	0.46%	154,509
Nov 28, 2025	60.91	61.23	60.82	61.06	60.11	0.73%	66,394
Nov 26, 2025	59.91	60.80	59.91	60.62	59.68	1.63%	139,555
Nov 25, 2025	59.28	59.77	59.26	59.65	58.72	0.73%	128,625
Nov 24, 2025	58.73	59.29	58.57	59.22	58.30	0.87%	151,688
Nov 21, 2025	58.22	58.91	58.04	58.71	57.80	0.91%	106,467
Nov 20, 2025	59.56	59.89	58.08	58.18	57.28	-1.86%	1,205,630
Nov 19, 2025	59.45	59.56	59.01	59.28	58.36	-0.29%	89,200
Nov 18, 2025	59.21	59.72	58.92	59.45	58.53	-0.08%	117,550
Nov 17, 2025	60.22	60.31	59.29	59.50	58.58	-1.34%	698,453
Nov 14, 2025	59.68	60.51	59.55	60.31	59.37	-0.12%	106,399
Nov 13, 2025	60.95	61.19	60.24	60.38	59.44	-0.89%	82,726
Nov 12, 2025	60.48	61.07	60.37	60.92	59.97	0.68%	105,208
Nov 11, 2025	60.09	60.57	60.09	60.51	59.57	1.04%	66,852
Nov 10, 2025	59.63	59.95	59.15	59.89	58.96	1.72%	129,054
Nov 7, 2025	58.16	58.88	58.08	58.88	57.97	1.15%	88,131
Nov 6, 2025	58.25	58.63	58.17	58.21	57.31	0.02%	764,162
Nov 5, 2025	57.86	58.38	57.86	58.20	57.30	1.16%	51,131
Nov 4, 2025	57.52	57.85	57.24	57.53	56.64	-1.73%	114,985
Nov 3, 2025	58.77	58.77	58.13	58.54	57.63	-0.41%	3,562,032
Oct 31, 2025	58.95	59.00	58.59	58.78	57.87	-0.25%	3,504,198
Oct 30, 2025	58.98	59.25	58.65	58.93	58.02	-0.72%	167,992
Oct 29, 2025	59.79	59.88	59.16	59.36	58.44	-0.02%	101,108
Oct 28, 2025	59.03	59.57	58.97	59.37	58.45	0.34%	139,458
Oct 27, 2025	59.49	59.49	58.91	59.17	58.25	-0.47%	146,243
Oct 24, 2025	59.56	59.63	59.39	59.45	58.53	-0.13%	326,011
Oct 23, 2025	59.41	59.65	59.22	59.53	58.61	1.57%	81,378
Oct 22, 2025	57.87	58.67	57.87	58.61	57.70	0.95%	186,036
Oct 21, 2025	58.53	58.53	57.91	58.06	57.16	-2.16%	106,752
Oct 20, 2025	59.01	59.39	58.95	59.34	58.42	1.04%	181,938
Oct 17, 2025	59.11	59.11	58.35	58.73	57.82	-0.88%	363,072
Oct 16, 2025	59.48	59.75	58.97	59.25	58.33	-	176,401
Oct 15, 2025	59.27	59.45	58.76	59.25	58.33	0.89%	1,467,335
Oct 14, 2025	57.94	59.01	57.92	58.73	57.82	-0.31%	107,291
Oct 13, 2025	58.55	59.01	58.46	58.91	58.00	2.17%	146,145
Oct 10, 2025	58.74	58.74	57.57	57.66	56.76	-2.22%	155,956