GNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	53.05	53.14	52.64	53.10	53.10	-0.30%	242,372
May 29, 2025	53.41	53.50	53.01	53.26	53.26	0.21%	78,814
May 28, 2025	53.52	53.52	53.07	53.15	53.15	-0.69%	47,729
May 27, 2025	53.60	53.64	53.37	53.52	53.52	0.47%	123,663
May 23, 2025	52.79	53.41	52.79	53.27	53.27	0.53%	79,062
May 22, 2025	53.13	53.17	52.67	52.99	52.99	-0.39%	149,645
May 21, 2025	53.40	53.72	53.20	53.20	53.20	-0.65%	98,101
May 20, 2025	53.37	53.58	53.21	53.55	53.55	0.41%	78,290
May 19, 2025	52.93	53.37	52.88	53.33	53.33	-0.13%	186,694
May 16, 2025	53.18	53.40	52.82	53.40	53.40	0.13%	113,326
May 15, 2025	53.02	53.33	52.74	53.33	53.33	0.47%	143,849
May 14, 2025	53.40	53.40	52.98	53.08	53.08	-0.84%	75,675
May 13, 2025	53.14	53.72	53.11	53.53	53.53	1.08%	105,808
May 12, 2025	53.00	53.44	52.71	52.96	52.96	1.51%	551,769
May 9, 2025	51.89	52.20	51.79	52.17	52.17	1.12%	213,852
May 8, 2025	51.70	51.92	51.45	51.59	51.59	0.12%	337,201
May 7, 2025	51.77	51.79	51.30	51.53	51.53	-0.43%	122,889
May 6, 2025	51.50	51.90	51.50	51.75	51.75	0.45%	163,715
May 5, 2025	51.75	51.79	51.49	51.52	51.52	-0.75%	97,881
May 2, 2025	52.08	52.08	51.53	51.91	51.91	1.53%	146,284
May 1, 2025	51.14	51.49	50.90	51.13	51.13	-0.27%	151,712
Apr 30, 2025	51.18	51.41	50.71	51.27	51.27	-1.29%	502,599
Apr 29, 2025	51.98	52.19	51.85	51.94	51.94	-0.38%	313,721
Apr 28, 2025	51.77	52.29	51.77	52.14	52.14	0.68%	470,778
Apr 25, 2025	51.60	51.85	51.53	51.79	51.79	-0.29%	55,328
Apr 24, 2025	51.41	52.03	51.30	51.94	51.94	1.50%	524,480
Apr 23, 2025	51.59	51.86	50.92	51.17	51.17	0.02%	114,445
Apr 22, 2025	50.93	51.51	50.91	51.16	51.16	1.57%	1,546,317
Apr 21, 2025	50.61	50.91	49.85	50.37	50.37	-0.49%	123,452
Apr 17, 2025	50.41	50.99	50.37	50.62	50.62	1.00%	93,818
Apr 16, 2025	50.03	50.61	49.84	50.12	50.12	0.60%	277,038
Apr 15, 2025	50.21	50.28	49.77	49.82	49.82	-0.40%	149,617
Apr 14, 2025	50.12	50.29	49.56	50.02	50.02	0.79%	230,055
Apr 11, 2025	48.23	49.83	48.23	49.63	49.63	3.70%	195,062
Apr 10, 2025	48.40	48.40	46.96	47.86	47.86	-2.90%	372,585
Apr 9, 2025	45.67	49.47	45.44	49.29	49.29	7.95%	412,713
Apr 8, 2025	48.27	48.38	45.18	45.66	45.66	-2.31%	722,347
Apr 7, 2025	46.10	48.51	45.53	46.74	46.74	-1.64%	467,404
Apr 4, 2025	49.44	49.50	47.27	47.52	47.52	-7.44%	322,695
Apr 3, 2025	51.99	52.20	51.28	51.34	51.34	-4.20%	128,836
Apr 2, 2025	53.18	53.59	52.93	53.59	53.59	0.24%	67,176
Apr 1, 2025	53.29	53.60	53.04	53.46	53.46	0.39%	368,306
Mar 31, 2025	52.76	53.50	52.49	53.25	53.25	-0.22%	122,608
Mar 28, 2025	53.98	54.09	53.29	53.37	53.37	-1.15%	154,438
Mar 27, 2025	53.88	54.25	53.68	53.99	53.99	-0.20%	189,353
Mar 26, 2025	54.26	54.47	53.89	54.10	54.10	0.11%	100,908
Mar 25, 2025	54.15	54.48	53.96	54.04	54.04	0.26%	105,047
Mar 24, 2025	53.80	54.05	53.63	53.90	53.90	0.69%	270,322
Mar 21, 2025	53.62	53.72	53.18	53.53	53.53	-1.42%	343,790
Mar 20, 2025	53.98	54.43	53.95	54.30	54.30	-0.33%	99,100