GNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	79.63	80.14	79.30	79.40	79.40	0.76%	458,510
Sep 4, 2026	78.62	79.14	78.13	78.80	78.80	-0.62%	327,892
Sep 3, 2026	79.85	79.85	79.07	79.29	79.29	0.29%	288,604
Sep 2, 2026	78.33	79.18	78.33	79.06	79.06	1.20%	343,946
Sep 1, 2026	77.93	78.46	77.75	78.12	78.12	0.08%	125,308
Aug 31, 2026	78.38	78.53	77.60	78.06	78.06	0.33%	245,076
Aug 28, 2026	78.67	78.71	77.52	77.80	77.80	-0.58%	188,616
Aug 27, 2026	78.30	78.51	77.79	78.25	78.25	-0.11%	159,617
Aug 26, 2026	78.49	78.98	78.34	78.34	78.34	-0.89%	123,490
Aug 25, 2026	78.48	79.17	78.24	79.04	79.04	0.03%	915,971
Aug 24, 2026	79.39	79.49	78.70	79.02	79.02	-0.30%	224,825
Aug 21, 2026	78.82	79.34	78.82	79.26	79.26	1.76%	182,767
Aug 20, 2026	77.08	78.31	76.82	77.89	77.89	1.08%	279,813
Aug 19, 2026	76.44	77.60	76.44	77.06	77.06	2.42%	449,809
Aug 18, 2026	75.50	75.59	75.00	75.24	75.24	-0.12%	82,127
Aug 17, 2026	75.00	75.36	74.84	75.33	75.33	0.57%	115,677
Aug 14, 2026	74.71	75.33	74.71	74.90	74.90	0.58%	154,376
Aug 13, 2026	74.60	74.67	74.25	74.47	74.47	-0.98%	215,157
Aug 12, 2026	75.48	75.48	74.99	75.21	75.21	0.03%	84,961
Aug 11, 2026	75.17	75.41	75.01	75.19	75.19	-0.04%	122,066
Aug 10, 2026	74.21	75.26	74.21	75.22	75.22	1.59%	239,221
Aug 7, 2026	74.04	74.26	73.86	74.04	74.04	0.84%	502,197
Aug 6, 2026	73.48	73.54	73.21	73.42	73.42	0.12%	90,118
Aug 5, 2026	73.67	73.94	73.25	73.33	73.33	0.51%	133,192
Aug 4, 2026	72.45	73.11	72.00	72.96	72.96	1.28%	162,741
Aug 3, 2026	72.04	72.11	71.50	72.04	72.04	-0.47%	577,011
Jul 31, 2026	72.77	72.85	71.67	72.38	72.38	-1.07%	300,151
Jul 30, 2026	72.56	73.32	72.36	73.16	73.16	1.97%	132,394
Jul 29, 2026	72.12	72.46	71.29	71.75	71.75	0.57%	239,270
Jul 28, 2026	71.15	71.72	71.13	71.34	71.34	0.11%	104,115
Jul 27, 2026	71.47	71.66	71.01	71.26	71.26	-0.72%	126,087
Jul 24, 2026	71.50	71.84	71.43	71.78	71.78	0.60%	91,179
Jul 23, 2026	71.42	71.88	71.29	71.35	71.35	-0.49%	165,593
Jul 22, 2026	71.24	71.90	71.20	71.70	71.70	1.83%	195,314
Jul 21, 2026	69.91	70.45	69.65	70.41	70.41	1.76%	214,302
Jul 20, 2026	69.49	69.49	69.13	69.19	69.19	-0.60%	135,790
Jul 17, 2026	69.32	69.67	69.20	69.61	69.61	0.91%	121,956
Jul 16, 2026	69.15	69.37	68.86	68.98	68.98	-0.92%	178,252
Jul 15, 2026	69.91	69.93	68.93	69.62	69.62	0.01%	113,007
Jul 14, 2026	70.01	70.24	69.45	69.61	69.61	1.06%	196,850
Jul 13, 2026	68.67	69.16	68.67	68.88	68.88	0.64%	148,062
Jul 10, 2026	68.06	68.51	67.98	68.44	68.44	1.08%	125,294
Jul 9, 2026	67.86	68.02	67.55	67.71	67.71	0.10%	303,604
Jul 8, 2026	67.87	67.87	67.15	67.64	67.64	-0.46%	181,336
Jul 7, 2026	68.24	68.40	67.61	67.95	67.95	-0.19%	186,592
Jul 6, 2026	68.12	68.30	67.72	68.08	68.08	0.18%	1,280,652
Jul 2, 2026	67.63	68.41	67.32	67.96	67.96	1.81%	248,695
Jul 1, 2026	66.69	67.46	66.55	66.75	66.75	-0.83%	197,773
Jun 30, 2026	67.25	67.42	66.89	67.31	67.31	0.34%	548,525
Jun 29, 2026	67.51	67.51	66.77	67.08	67.08	-0.28%	264,637