GNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	54.38	54.67	54.21	54.63	54.63	0.37%	712,256
Nov 19, 2024	54.24	54.60	54.20	54.43	54.43	-0.27%	209,246
Nov 18, 2024	54.18	54.60	54.14	54.58	54.58	1.36%	255,248
Nov 15, 2024	54.04	54.31	53.70	53.85	53.85	-0.13%	140,947
Nov 14, 2024	53.91	54.08	53.69	53.92	53.92	0.37%	214,213
Nov 13, 2024	53.83	53.91	53.23	53.72	53.72	-0.19%	174,861
Nov 12, 2024	54.37	54.43	53.58	53.82	53.82	-1.97%	214,933
Nov 11, 2024	55.02	55.25	54.77	54.90	54.90	-1.15%	768,090
Nov 8, 2024	56.04	56.04	55.24	55.54	55.54	-2.10%	3,734,112
Nov 7, 2024	56.80	56.97	56.52	56.73	56.73	0.87%	214,749
Nov 6, 2024	56.00	56.43	55.41	56.24	56.24	-0.20%	65,954
Nov 5, 2024	56.08	56.35	56.00	56.35	56.35	0.95%	55,108
Nov 4, 2024	55.75	56.20	55.63	55.82	55.82	0.79%	131,800
Nov 1, 2024	55.89	55.89	55.29	55.38	55.38	0.13%	75,082
Oct 31, 2024	55.54	55.65	55.15	55.31	55.31	-0.29%	124,875
Oct 30, 2024	55.53	55.94	55.35	55.47	55.47	-0.45%	158,626
Oct 29, 2024	56.14	56.24	55.61	55.72	55.72	-0.91%	135,123
Oct 28, 2024	55.82	56.31	55.82	56.23	56.23	0.25%	61,253
Oct 25, 2024	56.22	56.54	56.07	56.09	56.09	0.29%	551,388
Oct 24, 2024	56.50	56.50	55.53	55.93	55.93	-0.78%	85,753
Oct 23, 2024	56.30	56.54	55.90	56.37	56.37	-0.42%	66,655
Oct 22, 2024	56.47	56.75	56.29	56.61	56.61	0.14%	287,484
Oct 21, 2024	56.97	57.07	56.35	56.53	56.53	-0.35%	106,111
Oct 18, 2024	56.71	56.86	56.43	56.73	56.73	0.21%	106,714
Oct 17, 2024	56.59	56.65	56.39	56.61	56.61	0.19%	70,833
Oct 16, 2024	56.55	56.78	56.48	56.50	56.50	-	60,523
Oct 15, 2024	56.63	56.78	56.44	56.50	56.50	-1.88%	3,040,541
Oct 14, 2024	57.24	57.64	57.12	57.58	57.58	-0.36%	37,095
Oct 11, 2024	57.48	57.89	57.48	57.79	57.79	0.61%	337,497
Oct 10, 2024	57.16	57.44	56.90	57.44	57.44	0.49%	81,952
Oct 9, 2024	56.75	57.26	56.67	57.16	57.16	0.18%	261,867
Oct 8, 2024	57.50	57.50	56.78	57.06	57.06	-2.21%	104,899
Oct 7, 2024	58.36	58.55	58.18	58.35	58.35	-	78,309
Oct 4, 2024	58.38	58.55	58.15	58.35	58.35	0.45%	104,227
Oct 3, 2024	58.03	58.09	57.61	58.09	58.09	-0.53%	95,007
Oct 2, 2024	58.44	58.86	58.16	58.40	58.40	0.38%	102,113
Oct 1, 2024	57.61	58.33	57.48	58.18	58.18	0.88%	177,428
Sep 30, 2024	57.82	57.87	57.34	57.67	57.67	-0.33%	310,150
Sep 27, 2024	57.86	58.22	57.68	57.86	57.86	0.61%	125,608
Sep 26, 2024	57.11	57.71	57.11	57.51	57.51	1.45%	88,701
Sep 25, 2024	57.39	57.41	56.64	56.69	56.69	-1.06%	78,340
Sep 24, 2024	57.14	57.41	57.09	57.30	57.30	1.90%	176,012
Sep 23, 2024	56.05	56.48	55.96	56.23	56.23	0.61%	398,715
Sep 20, 2024	56.22	56.22	55.64	55.89	55.89	-1.17%	86,858
Sep 19, 2024	56.61	56.73	56.14	56.55	56.55	2.09%	133,045
Sep 18, 2024	55.54	56.08	55.27	55.39	55.39	-0.02%	74,373
Sep 17, 2024	55.13	55.62	55.13	55.40	55.40	0.58%	234,037
Sep 16, 2024	55.03	55.16	54.76	55.08	55.08	0.62%	133,048
Sep 13, 2024	54.64	55.04	54.64	54.74	54.74	0.98%	189,313
Sep 12, 2024	53.67	54.28	53.57	54.21	54.21	1.46%	96,067
Sep 11, 2024	53.34	53.48	52.58	53.43	53.43	0.39%	211,441
Sep 10, 2024	53.77	53.77	52.88	53.22	53.22	-1.04%	121,172
Sep 9, 2024	53.74	54.09	53.74	53.78	53.78	0.56%	64,684
Sep 6, 2024	54.24	54.42	53.36	53.48	53.48	-1.76%	88,356
Sep 5, 2024	55.04	55.04	54.38	54.44	54.44	-0.31%	55,983
Sep 4, 2024	54.76	55.05	54.53	54.61	54.61	-0.67%	76,705
Sep 3, 2024	55.72	55.93	54.80	54.98	54.98	-2.98%	105,100
Aug 30, 2024	56.53	56.87	56.18	56.67	56.67	-0.12%	92,652
Aug 29, 2024	56.56	56.92	56.28	56.74	56.74	0.66%	139,763
Aug 28, 2024	56.49	56.50	56.10	56.37	56.37	-0.97%	203,408
Aug 27, 2024	56.99	57.07	56.75	56.92	56.92	-0.32%	150,102
Aug 26, 2024	57.04	57.39	56.87	57.10	57.10	0.92%	63,431
Aug 23, 2024	55.92	56.66	55.90	56.58	56.58	1.76%	74,331
Aug 22, 2024	55.86	55.86	55.54	55.60	55.60	-0.73%	59,167
Aug 21, 2024	55.89	56.16	55.79	56.01	56.01	0.94%	61,326
Aug 20, 2024	56.05	56.05	55.49	55.49	55.49	-1.00%	110,470
Aug 19, 2024	55.71	56.36	55.71	56.05	56.05	0.95%	132,786
Aug 16, 2024	55.02	55.54	55.02	55.52	55.52	0.47%	270,562
Aug 15, 2024	55.03	55.47	55.03	55.26	55.26	1.28%	103,662
Aug 14, 2024	54.73	54.73	54.35	54.56	54.56	-0.15%	156,855
Aug 13, 2024	54.34	54.72	54.16	54.64	54.64	0.48%	124,663
Aug 12, 2024	54.32	54.52	54.23	54.38	54.38	0.48%	89,000
Aug 9, 2024	54.06	54.26	53.65	54.12	54.12	0.52%	222,645
Aug 8, 2024	53.35	54.00	53.29	53.84	53.84	1.47%	302,268
Aug 7, 2024	53.85	54.11	53.03	53.06	53.06	-0.39%	151,995
Aug 6, 2024	52.98	53.73	52.64	53.27	53.27	0.47%	252,017
Aug 5, 2024	52.38	53.35	52.20	53.02	53.02	-2.36%	120,693
Aug 2, 2024	54.99	55.00	53.88	54.30	54.30	-1.91%	123,964
Aug 1, 2024	56.57	56.84	55.09	55.36	55.36	-2.43%	153,256
Jul 31, 2024	56.58	57.07	56.47	56.74	56.74	1.50%	174,408
Jul 30, 2024	55.65	56.00	55.49	55.90	55.90	0.13%	94,816
Jul 29, 2024	56.18	56.18	55.58	55.83	55.83	-0.68%	93,117
Jul 26, 2024	56.15	56.33	55.84	56.21	56.21	0.83%	107,117
Jul 25, 2024	55.09	56.14	55.00	55.75	55.75	0.65%	2,394,861
Jul 24, 2024	55.71	55.86	55.36	55.39	55.39	-0.34%	459,890
Jul 23, 2024	55.98	55.98	55.52	55.58	55.58	-1.47%	66,623
Jul 22, 2024	56.44	56.51	56.06	56.41	56.41	0.11%	108,037
Jul 19, 2024	56.49	56.63	56.26	56.35	56.35	-0.84%	53,357
Jul 18, 2024	57.35	57.55	56.73	56.83	56.83	-1.01%	104,678
Jul 17, 2024	57.26	57.74	57.26	57.41	57.41	0.17%	138,455
Jul 16, 2024	56.71	57.36	56.62	57.31	57.31	0.37%	68,027
Jul 15, 2024	57.16	57.40	56.82	57.10	57.10	-0.23%	60,864
Jul 12, 2024	57.15	57.40	56.99	57.23	57.23	0.76%	60,680
Jul 11, 2024	56.56	56.83	56.37	56.80	56.80	0.91%	187,119
Jul 10, 2024	55.90	56.31	55.90	56.29	56.29	0.86%	133,654
Jul 9, 2024	55.98	56.22	55.75	55.81	55.81	-0.73%	342,078
Jul 8, 2024	56.37	56.55	56.03	56.22	56.22	-0.85%	186,154
Jul 5, 2024	57.14	57.25	56.50	56.70	56.70	-0.04%	56,589
Jul 3, 2024	56.37	56.97	56.37	56.72	56.72	1.41%	84,763
Jul 2, 2024	55.81	56.09	55.63	55.93	55.93	0.07%	87,704