GNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	74.30	74.91	73.91	73.89	-	1.12%	189,719
Mar 30, 2026	74.01	74.24	72.81	73.07	73.07	0.07%	1,644,936
Mar 27, 2026	72.25	73.43	72.08	73.02	73.02	1.05%	508,372
Mar 26, 2026	72.35	73.07	72.14	72.26	72.26	-0.85%	168,722
Mar 25, 2026	72.71	73.09	72.55	72.88	72.88	1.18%	182,411
Mar 24, 2026	70.71	72.36	70.71	72.03	72.03	1.38%	201,373
Mar 23, 2026	69.95	71.39	69.89	71.05	71.05	1.75%	276,957
Mar 20, 2026	71.14	71.33	69.57	69.83	69.83	-2.19%	1,618,844
Mar 19, 2026	71.01	71.81	70.45	71.39	71.39	-1.08%	721,154
Mar 18, 2026	72.98	73.03	72.12	72.17	72.17	-1.65%	173,307
Mar 17, 2026	73.34	73.89	73.30	73.38	73.38	0.88%	157,671
Mar 16, 2026	72.82	73.07	72.37	72.74	72.74	0.43%	257,503
Mar 13, 2026	73.55	73.59	72.33	72.43	72.43	-1.66%	168,648
Mar 12, 2026	73.78	74.30	73.49	73.65	73.65	0.04%	493,914
Mar 11, 2026	72.59	73.64	72.41	73.62	73.62	1.21%	151,815
Mar 10, 2026	72.81	73.49	72.66	72.74	72.74	-0.05%	159,237
Mar 9, 2026	71.85	72.90	71.05	72.78	72.78	0.61%	261,193
Mar 6, 2026	72.16	72.59	71.45	72.34	72.34	-0.07%	424,144
Mar 5, 2026	73.04	73.16	71.71	72.39	72.39	-1.31%	524,144
Mar 4, 2026	73.67	73.70	72.84	73.35	73.35	-0.05%	283,576
Mar 3, 2026	73.84	73.84	72.03	73.39	73.39	-3.28%	545,397
Mar 2, 2026	76.14	76.14	75.01	75.88	75.88	0.44%	623,836
Feb 27, 2026	75.02	75.75	74.77	75.55	75.55	1.12%	931,222
Feb 26, 2026	74.08	74.80	73.73	74.71	74.71	0.05%	185,743
Feb 25, 2026	74.86	75.14	74.07	74.67	74.67	0.48%	701,633
Feb 24, 2026	73.65	74.50	73.60	74.31	74.31	0.75%	242,646
Feb 23, 2026	73.38	74.20	73.16	73.76	73.76	0.68%	713,779
Feb 20, 2026	73.00	73.55	72.60	73.26	73.26	0.07%	2,178,203
Feb 19, 2026	72.77	73.34	72.62	73.21	73.21	0.33%	341,358
Feb 18, 2026	72.74	73.29	72.57	72.97	72.97	1.22%	602,840
Feb 17, 2026	72.09	72.13	70.86	72.09	72.09	-1.31%	470,265
Feb 13, 2026	72.28	73.13	71.74	73.05	73.05	1.01%	180,093
Feb 12, 2026	74.14	74.20	72.19	72.32	72.32	-2.55%	435,278
Feb 11, 2026	73.48	74.22	73.07	74.21	74.21	2.77%	232,460
Feb 10, 2026	72.16	72.37	71.81	72.21	72.21	0.42%	212,342
Feb 9, 2026	70.79	71.98	70.75	71.91	71.91	2.33%	398,694
Feb 6, 2026	69.46	70.31	69.46	70.27	70.27	2.26%	672,864
Feb 5, 2026	69.71	69.95	68.68	68.72	68.72	-3.13%	267,068
Feb 4, 2026	70.97	71.34	70.13	70.94	70.94	0.95%	899,565
Feb 3, 2026	69.19	70.27	69.07	70.27	70.27	3.07%	482,538
Feb 2, 2026	67.78	68.50	67.65	68.18	68.18	0.04%	658,950
Jan 30, 2026	69.15	69.38	67.41	68.15	68.15	-4.07%	548,064
Jan 29, 2026	72.33	72.58	70.18	71.04	71.04	0.10%	540,082
Jan 28, 2026	70.68	71.09	70.14	70.97	70.97	0.92%	404,421
Jan 27, 2026	69.58	70.33	69.40	70.32	70.32	1.38%	450,686
Jan 26, 2026	70.22	70.22	69.32	69.36	69.36	0.41%	798,944
Jan 23, 2026	68.46	69.14	68.27	69.08	69.08	1.86%	253,315
Jan 22, 2026	67.88	68.14	67.46	67.82	67.82	0.09%	599,844
Jan 21, 2026	67.70	68.21	67.41	67.76	67.76	1.63%	514,651
Jan 20, 2026	66.68	66.91	66.38	66.67	66.67	0.20%	566,524