GNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	75.17	75.41	75.01	75.19	75.19	-0.04%	122,020
Aug 10, 2026	74.21	75.26	74.21	75.22	75.22	1.59%	239,220
Aug 7, 2026	74.04	74.26	73.86	74.04	74.04	0.84%	502,095
Aug 6, 2026	73.48	73.54	73.21	73.42	73.42	0.12%	90,117
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%	162,740
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%	300,148
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%	239,269
Jul 28, 2026	71.15	71.72	71.13	71.34	71.34	0.11%	104,113
Jul 27, 2026	71.47	71.66	71.01	71.26	71.26	-0.72%	126,086
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%	165,591
Jul 22, 2026	71.24	71.90	71.20	71.70	71.70	1.83%	195,313
Jul 21, 2026	69.91	70.45	69.65	70.41	70.41	1.76%	214,292
Jul 20, 2026	69.49	69.49	69.13	69.19	69.19	-0.60%	135,789
Jul 17, 2026	69.32	69.67	69.20	69.61	69.61	0.91%	121,940
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%	196,830
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%	125,293
Jul 9, 2026	67.86	68.02	67.55	67.71	67.71	0.10%	303,388
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%	186,552
Jul 6, 2026	68.12	68.30	67.72	68.08	68.08	0.18%	1,273,228
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%	194,119
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
Jun 26, 2026	67.44	67.80	67.15	67.27	67.27	-0.68%	182,292
Jun 25, 2026	67.44	67.88	67.14	67.73	67.73	0.91%	208,958
Jun 24, 2026	67.21	67.37	66.75	67.12	67.12	-1.42%	436,689
Jun 23, 2026	68.17	68.58	68.00	68.09	68.09	-1.89%	199,539
Jun 22, 2026	69.26	69.50	68.99	69.40	69.40	-0.16%	182,832
Jun 18, 2026	70.17	70.27	69.32	69.51	69.51	-1.63%	190,099
Jun 17, 2026	71.88	72.29	70.63	70.66	70.66	-1.83%	138,627
Jun 16, 2026	72.01	72.36	71.92	71.98	71.98	-0.04%	356,120
Jun 15, 2026	72.20	72.32	71.89	72.01	72.01	-0.07%	161,036
Jun 12, 2026	71.25	72.24	71.25	72.06	72.06	1.21%	153,349
Jun 11, 2026	70.59	71.33	70.37	71.20	71.20	1.92%	158,752
Jun 10, 2026	70.41	70.86	69.83	69.86	69.86	-1.36%	163,935
Jun 9, 2026	71.67	71.67	69.87	70.82	70.82	-0.55%	173,622
Jun 8, 2026	71.62	71.80	71.18	71.21	71.21	0.18%	130,334
Jun 5, 2026	73.15	73.15	70.98	71.08	71.08	-3.78%	445,164
Jun 4, 2026	73.81	74.06	73.63	73.87	73.87	0.01%	188,634
Jun 3, 2026	73.94	74.57	73.78	73.86	73.86	-0.53%	696,039
Jun 2, 2026	73.43	74.37	73.41	74.25	74.25	1.34%	146,191
Jun 1, 2026	72.68	73.38	72.53	73.27	73.27	0.80%	173,074