GNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	54.23	54.23	53.24	53.29	53.29	-1.91%	74,195
Feb 20, 2025	54.05	54.36	54.03	54.33	54.33	0.89%	85,105
Feb 19, 2025	53.75	53.91	53.56	53.85	53.85	-0.48%	315,491
Feb 18, 2025	53.87	54.15	53.65	54.11	54.11	0.88%	120,910
Feb 14, 2025	54.15	54.37	53.64	53.64	53.64	0.06%	80,975
Feb 13, 2025	53.11	53.68	52.89	53.61	53.61	1.50%	111,805
Feb 12, 2025	52.77	53.17	52.72	52.82	52.82	-0.56%	259,257
Feb 11, 2025	53.01	53.28	52.88	53.12	53.12	-0.17%	90,739
Feb 10, 2025	53.05	53.29	53.01	53.21	53.21	1.22%	132,592
Feb 7, 2025	53.08	53.18	52.56	52.57	52.57	-0.72%	327,053
Feb 6, 2025	53.19	53.30	52.68	52.95	52.95	0.17%	138,173
Feb 5, 2025	52.67	53.02	52.63	52.86	52.86	0.30%	194,143
Feb 4, 2025	52.20	52.85	52.13	52.70	52.70	1.54%	253,641
Feb 3, 2025	51.58	52.22	51.35	51.90	51.90	-0.56%	133,011
Jan 31, 2025	52.92	52.94	52.10	52.19	52.19	-1.29%	136,758
Jan 30, 2025	52.69	53.12	52.66	52.87	52.87	1.07%	116,345
Jan 29, 2025	52.15	52.53	52.15	52.31	52.31	-0.04%	82,010
Jan 28, 2025	52.59	52.62	52.08	52.33	52.33	-0.65%	191,595
Jan 27, 2025	52.56	52.79	52.42	52.67	52.67	-0.38%	328,699
Jan 24, 2025	53.25	53.33	52.81	52.87	52.87	0.06%	142,747
Jan 23, 2025	52.53	52.89	52.42	52.84	52.84	0.63%	161,352
Jan 22, 2025	53.03	53.04	52.51	52.51	52.51	-0.98%	151,424
Jan 21, 2025	52.89	53.16	52.80	53.03	53.03	0.66%	180,530
Jan 17, 2025	52.51	52.89	52.35	52.68	52.68	0.90%	120,970
Jan 16, 2025	52.24	52.32	52.05	52.21	52.21	-0.10%	415,806
Jan 15, 2025	52.33	52.41	51.92	52.26	52.26	1.02%	92,637
Jan 14, 2025	51.50	51.74	51.31	51.73	51.73	0.66%	179,843
Jan 13, 2025	50.65	51.44	50.65	51.39	51.39	1.38%	168,169
Jan 10, 2025	51.06	51.27	50.52	50.69	50.69	-0.06%	273,269
Jan 8, 2025	50.45	50.76	50.21	50.72	50.72	-0.10%	219,732
Jan 7, 2025	50.96	51.21	50.66	50.77	50.77	0.26%	159,464
Jan 6, 2025	50.69	51.13	50.59	50.64	50.64	0.74%	355,936
Jan 3, 2025	50.43	50.43	50.10	50.27	50.27	0.30%	106,788
Jan 2, 2025	50.00	50.43	49.88	50.12	50.12	0.72%	209,109
Dec 31, 2024	49.63	49.88	49.48	49.76	49.76	0.79%	819,139
Dec 30, 2024	49.42	49.56	49.08	49.37	49.37	-0.50%	1,108,191
Dec 27, 2024	49.55	49.90	49.38	49.62	49.62	-0.04%	503,185
Dec 26, 2024	49.63	49.75	49.37	49.64	49.64	0.10%	569,335
Dec 24, 2024	49.48	49.62	49.23	49.59	49.59	0.40%	755,998
Dec 23, 2024	48.98	49.45	48.79	49.39	49.39	0.57%	961,323
Dec 20, 2024	48.54	49.40	48.54	49.11	49.11	0.90%	477,207
Dec 19, 2024	49.40	49.44	48.63	48.67	48.67	-0.96%	513,297
Dec 18, 2024	50.70	50.70	49.08	49.14	49.14	-5.54%	442,415
Dec 17, 2024	52.09	52.19	51.83	52.02	50.61	-0.69%	483,701
Dec 16, 2024	52.96	52.96	52.29	52.38	50.96	-1.32%	298,157
Dec 13, 2024	53.48	53.49	52.95	53.08	51.64	-0.97%	206,295
Dec 12, 2024	54.08	54.13	53.53	53.60	52.15	-1.51%	311,428
Dec 11, 2024	54.41	54.49	54.19	54.42	52.95	0.24%	240,290
Dec 10, 2024	54.77	54.77	54.19	54.29	52.82	-0.77%	185,583
Dec 9, 2024	54.77	55.37	54.66	54.71	53.23	1.48%	117,596
Dec 6, 2024	54.56	54.56	53.83	53.91	52.45	-1.21%	251,098
Dec 5, 2024	54.63	54.77	54.36	54.57	53.09	0.11%	297,689
Dec 4, 2024	55.23	55.23	54.45	54.51	53.03	-1.12%	119,604
Dec 3, 2024	55.10	55.33	54.93	55.13	53.64	0.75%	115,537
Dec 2, 2024	54.76	54.90	54.40	54.72	53.24	-0.42%	311,736
Nov 29, 2024	54.67	55.12	54.64	54.95	53.46	0.59%	103,197
Nov 27, 2024	54.69	55.02	54.50	54.63	53.15	0.29%	108,459
Nov 26, 2024	54.87	54.87	54.31	54.47	52.99	-1.04%	615,531
Nov 25, 2024	55.33	55.38	54.89	55.04	53.55	-0.18%	143,287
Nov 22, 2024	54.97	55.20	54.83	55.14	53.65	0.35%	72,885
Nov 21, 2024	54.73	55.00	54.56	54.95	53.46	0.59%	96,302
Nov 20, 2024	54.38	54.67	54.21	54.63	53.15	0.37%	712,256
Nov 19, 2024	54.24	54.60	54.20	54.43	52.96	-0.27%	209,246
Nov 18, 2024	54.18	54.60	54.14	54.58	53.10	1.36%	255,248
Nov 15, 2024	54.04	54.31	53.70	53.85	52.39	-0.13%	140,947
Nov 14, 2024	53.91	54.08	53.69	53.92	52.46	0.37%	214,213
Nov 13, 2024	53.83	53.91	53.23	53.72	52.27	-0.19%	174,861
Nov 12, 2024	54.37	54.43	53.58	53.82	52.36	-1.97%	214,933
Nov 11, 2024	55.02	55.25	54.77	54.90	53.41	-1.15%	768,090
Nov 8, 2024	56.04	56.04	55.24	55.54	54.04	-2.10%	3,734,112
Nov 7, 2024	56.80	56.97	56.52	56.73	55.19	0.87%	214,749
Nov 6, 2024	56.00	56.43	55.41	56.24	54.72	-0.20%	65,954
Nov 5, 2024	56.08	56.35	56.00	56.35	54.82	0.95%	55,108
Nov 4, 2024	55.75	56.20	55.63	55.82	54.31	0.79%	131,800
Nov 1, 2024	55.89	55.89	55.29	55.38	53.88	0.13%	75,082
Oct 31, 2024	55.54	55.65	55.15	55.31	53.81	-0.29%	124,875
Oct 30, 2024	55.53	55.94	55.35	55.47	53.97	-0.45%	158,626
Oct 29, 2024	56.14	56.24	55.61	55.72	54.21	-0.91%	135,123
Oct 28, 2024	55.82	56.31	55.82	56.23	54.71	0.25%	61,253
Oct 25, 2024	56.22	56.54	56.07	56.09	54.57	0.29%	551,388
Oct 24, 2024	56.50	56.50	55.53	55.93	54.42	-0.78%	85,753
Oct 23, 2024	56.30	56.54	55.90	56.37	54.84	-0.42%	66,655
Oct 22, 2024	56.47	56.75	56.29	56.61	55.08	0.14%	287,484
Oct 21, 2024	56.97	57.07	56.35	56.53	55.00	-0.35%	106,111
Oct 18, 2024	56.71	56.86	56.43	56.73	55.19	0.21%	106,714
Oct 17, 2024	56.59	56.65	56.39	56.61	55.08	0.19%	70,833
Oct 16, 2024	56.55	56.78	56.48	56.50	54.97	-	60,523
Oct 15, 2024	56.63	56.78	56.44	56.50	54.97	-1.88%	3,040,541
Oct 14, 2024	57.24	57.64	57.12	57.58	56.02	-0.36%	37,095
Oct 11, 2024	57.48	57.89	57.48	57.79	56.22	0.61%	337,497
Oct 10, 2024	57.16	57.44	56.90	57.44	55.88	0.49%	81,952
Oct 9, 2024	56.75	57.26	56.67	57.16	55.61	0.18%	261,867
Oct 8, 2024	57.50	57.50	56.78	57.06	55.51	-2.21%	104,899
Oct 7, 2024	58.36	58.55	58.18	58.35	56.77	-	78,309
Oct 4, 2024	58.38	58.55	58.15	58.35	56.77	0.45%	104,227
Oct 3, 2024	58.03	58.09	57.61	58.09	56.52	-0.53%	95,007
Oct 2, 2024	58.44	58.86	58.16	58.40	56.82	0.38%	102,113
Oct 1, 2024	57.61	58.33	57.48	58.18	56.60	0.88%	177,428
Sep 30, 2024	57.82	57.87	57.34	57.67	56.11	-0.33%	310,150
Sep 27, 2024	57.86	58.22	57.68	57.86	56.29	0.61%	125,608