GNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.54	49.40	48.54	49.11	49.11	0.90%	477,207
Dec 19, 2024	49.40	49.44	48.63	48.67	48.67	-0.96%	513,297
Dec 18, 2024	50.70	50.70	49.08	49.14	49.14	-5.54%	442,415
Dec 17, 2024	52.09	52.19	51.83	52.02	50.61	-0.69%	483,701
Dec 16, 2024	52.96	52.96	52.29	52.38	50.96	-1.32%	298,157
Dec 13, 2024	53.48	53.49	52.95	53.08	51.64	-0.97%	206,295
Dec 12, 2024	54.08	54.13	53.53	53.60	52.15	-1.51%	311,428
Dec 11, 2024	54.41	54.49	54.19	54.42	52.95	0.24%	240,290
Dec 10, 2024	54.77	54.77	54.19	54.29	52.82	-0.77%	185,583
Dec 9, 2024	54.77	55.37	54.66	54.71	53.23	1.48%	117,596
Dec 6, 2024	54.56	54.56	53.83	53.91	52.45	-1.21%	251,098
Dec 5, 2024	54.63	54.77	54.36	54.57	53.09	0.11%	297,689
Dec 4, 2024	55.23	55.23	54.45	54.51	53.03	-1.12%	119,604
Dec 3, 2024	55.10	55.33	54.93	55.13	53.64	0.75%	115,537
Dec 2, 2024	54.76	54.90	54.40	54.72	53.24	-0.42%	311,736
Nov 29, 2024	54.67	55.12	54.64	54.95	53.46	0.59%	103,197
Nov 27, 2024	54.69	55.02	54.50	54.63	53.15	0.29%	108,459
Nov 26, 2024	54.87	54.87	54.31	54.47	52.99	-1.04%	615,531
Nov 25, 2024	55.33	55.38	54.89	55.04	53.55	-0.18%	143,287
Nov 22, 2024	54.97	55.20	54.83	55.14	53.65	0.35%	72,885
Nov 21, 2024	54.73	55.00	54.56	54.95	53.46	0.59%	96,302
Nov 20, 2024	54.38	54.67	54.21	54.63	53.15	0.37%	712,256
Nov 19, 2024	54.24	54.60	54.20	54.43	52.96	-0.27%	209,246
Nov 18, 2024	54.18	54.60	54.14	54.58	53.10	1.36%	255,248
Nov 15, 2024	54.04	54.31	53.70	53.85	52.39	-0.13%	140,947
Nov 14, 2024	53.91	54.08	53.69	53.92	52.46	0.37%	214,213
Nov 13, 2024	53.83	53.91	53.23	53.72	52.27	-0.19%	174,861
Nov 12, 2024	54.37	54.43	53.58	53.82	52.36	-1.97%	214,933
Nov 11, 2024	55.02	55.25	54.77	54.90	53.41	-1.15%	768,090
Nov 8, 2024	56.04	56.04	55.24	55.54	54.04	-2.10%	3,734,112
Nov 7, 2024	56.80	56.97	56.52	56.73	55.19	0.87%	214,749
Nov 6, 2024	56.00	56.43	55.41	56.24	54.72	-0.20%	65,954
Nov 5, 2024	56.08	56.35	56.00	56.35	54.82	0.95%	55,108
Nov 4, 2024	55.75	56.20	55.63	55.82	54.31	0.79%	131,800
Nov 1, 2024	55.89	55.89	55.29	55.38	53.88	0.13%	75,082
Oct 31, 2024	55.54	55.65	55.15	55.31	53.81	-0.29%	124,875
Oct 30, 2024	55.53	55.94	55.35	55.47	53.97	-0.45%	158,626
Oct 29, 2024	56.14	56.24	55.61	55.72	54.21	-0.91%	135,123
Oct 28, 2024	55.82	56.31	55.82	56.23	54.71	0.25%	61,253
Oct 25, 2024	56.22	56.54	56.07	56.09	54.57	0.29%	551,388
Oct 24, 2024	56.50	56.50	55.53	55.93	54.42	-0.78%	85,753
Oct 23, 2024	56.30	56.54	55.90	56.37	54.84	-0.42%	66,655
Oct 22, 2024	56.47	56.75	56.29	56.61	55.08	0.14%	287,484
Oct 21, 2024	56.97	57.07	56.35	56.53	55.00	-0.35%	106,111
Oct 18, 2024	56.71	56.86	56.43	56.73	55.19	0.21%	106,714
Oct 17, 2024	56.59	56.65	56.39	56.61	55.08	0.19%	70,833
Oct 16, 2024	56.55	56.78	56.48	56.50	54.97	-	60,523
Oct 15, 2024	56.63	56.78	56.44	56.50	54.97	-1.88%	3,040,541
Oct 14, 2024	57.24	57.64	57.12	57.58	56.02	-0.36%	37,095
Oct 11, 2024	57.48	57.89	57.48	57.79	56.22	0.61%	337,497
Oct 10, 2024	57.16	57.44	56.90	57.44	55.88	0.49%	81,952
Oct 9, 2024	56.75	57.26	56.67	57.16	55.61	0.18%	261,867
Oct 8, 2024	57.50	57.50	56.78	57.06	55.51	-2.21%	104,899
Oct 7, 2024	58.36	58.55	58.18	58.35	56.77	-	78,309
Oct 4, 2024	58.38	58.55	58.15	58.35	56.77	0.45%	104,227
Oct 3, 2024	58.03	58.09	57.61	58.09	56.52	-0.53%	95,007
Oct 2, 2024	58.44	58.86	58.16	58.40	56.82	0.38%	102,113
Oct 1, 2024	57.61	58.33	57.48	58.18	56.60	0.88%	177,428
Sep 30, 2024	57.82	57.87	57.34	57.67	56.11	-0.33%	310,150
Sep 27, 2024	57.86	58.22	57.68	57.86	56.29	0.61%	125,608
Sep 26, 2024	57.11	57.71	57.11	57.51	55.95	1.45%	88,701
Sep 25, 2024	57.39	57.41	56.64	56.69	55.15	-1.06%	78,340
Sep 24, 2024	57.14	57.41	57.09	57.30	55.75	1.90%	176,012
Sep 23, 2024	56.05	56.48	55.96	56.23	54.71	0.61%	398,715
Sep 20, 2024	56.22	56.22	55.64	55.89	54.38	-1.17%	86,858
Sep 19, 2024	56.61	56.73	56.14	56.55	55.02	2.09%	133,045
Sep 18, 2024	55.54	56.08	55.27	55.39	53.89	-0.02%	74,373
Sep 17, 2024	55.13	55.62	55.13	55.40	53.90	0.58%	234,037
Sep 16, 2024	55.03	55.16	54.76	55.08	53.59	0.62%	133,048
Sep 13, 2024	54.64	55.04	54.64	54.74	53.26	0.98%	189,313
Sep 12, 2024	53.67	54.28	53.57	54.21	52.74	1.46%	96,067
Sep 11, 2024	53.34	53.48	52.58	53.43	51.98	0.39%	211,441
Sep 10, 2024	53.77	53.77	52.88	53.22	51.78	-1.04%	121,172
Sep 9, 2024	53.74	54.09	53.74	53.78	52.32	0.56%	64,684
Sep 6, 2024	54.24	54.42	53.36	53.48	52.03	-1.76%	88,356
Sep 5, 2024	55.04	55.04	54.38	54.44	52.97	-0.31%	55,983
Sep 4, 2024	54.76	55.05	54.53	54.61	53.13	-0.67%	76,705
Sep 3, 2024	55.72	55.93	54.80	54.98	53.49	-2.98%	105,100
Aug 30, 2024	56.53	56.87	56.18	56.67	55.14	-0.12%	92,652
Aug 29, 2024	56.56	56.92	56.28	56.74	55.20	0.66%	139,763
Aug 28, 2024	56.49	56.50	56.10	56.37	54.84	-0.97%	203,408
Aug 27, 2024	56.99	57.07	56.75	56.92	55.38	-0.32%	150,102
Aug 26, 2024	57.04	57.39	56.87	57.10	55.55	0.92%	63,431
Aug 23, 2024	55.92	56.66	55.90	56.58	55.05	1.76%	74,331
Aug 22, 2024	55.86	55.86	55.54	55.60	54.09	-0.73%	59,167
Aug 21, 2024	55.89	56.16	55.79	56.01	54.49	0.94%	61,326
Aug 20, 2024	56.05	56.05	55.49	55.49	53.99	-1.00%	110,470
Aug 19, 2024	55.71	56.36	55.71	56.05	54.53	0.95%	132,786
Aug 16, 2024	55.02	55.54	55.02	55.52	54.02	0.47%	270,562
Aug 15, 2024	55.03	55.47	55.03	55.26	53.76	1.28%	103,662
Aug 14, 2024	54.73	54.73	54.35	54.56	53.08	-0.15%	156,855
Aug 13, 2024	54.34	54.72	54.16	54.64	53.16	0.48%	124,663
Aug 12, 2024	54.32	54.52	54.23	54.38	52.91	0.48%	89,000
Aug 9, 2024	54.06	54.26	53.65	54.12	52.65	0.52%	222,645
Aug 8, 2024	53.35	54.00	53.29	53.84	52.38	1.47%	302,268
Aug 7, 2024	53.85	54.11	53.03	53.06	51.62	-0.39%	151,995
Aug 6, 2024	52.98	53.73	52.64	53.27	51.83	0.47%	252,017
Aug 5, 2024	52.38	53.35	52.20	53.02	51.58	-2.36%	120,693
Aug 2, 2024	54.99	55.00	53.88	54.30	52.83	-1.91%	123,964
Aug 1, 2024	56.57	56.84	55.09	55.36	53.86	-2.43%	153,256