GNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	76.26	77.34	76.18	77.22	77.22	1.06%	138,670
Sep 21, 2026	77.48	77.61	76.37	76.41	76.41	-1.05%	278,219
Sep 18, 2026	77.99	77.99	77.08	77.22	77.22	-1.37%	594,474
Sep 17, 2026	77.80	78.47	77.74	78.29	78.29	1.65%	2,802,867
Sep 16, 2026	78.57	78.63	76.72	77.02	77.02	-1.99%	714,863
Sep 15, 2026	77.77	78.66	77.76	78.58	78.58	1.28%	640,843
Sep 14, 2026	78.23	78.23	77.54	77.59	77.59	-1.27%	254,775
Sep 11, 2026	78.96	79.28	78.34	78.59	78.59	0.04%	195,068
Sep 10, 2026	79.20	79.20	78.50	78.56	78.56	-1.60%	397,109
Sep 9, 2026	80.21	80.58	79.48	79.84	79.84	0.55%	1,150,631
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