GNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	56.25	56.29	56.01	56.12	56.12	-0.21%	43,000
Jul 2, 2025	55.46	56.24	55.39	56.24	56.24	2.42%	148,200
Jul 1, 2025	54.37	55.03	54.33	54.91	54.91	1.24%	175,068
Jun 30, 2025	54.13	54.28	53.87	54.24	54.24	0.02%	91,052
Jun 27, 2025	54.53	54.53	54.01	54.23	54.23	-0.68%	164,908
Jun 26, 2025	54.09	54.62	54.08	54.60	54.60	2.08%	333,305
Jun 25, 2025	53.64	53.64	53.44	53.49	53.49	-0.72%	220,312
Jun 24, 2025	54.06	54.21	53.79	53.88	53.88	-0.52%	202,472
Jun 23, 2025	54.49	54.65	54.09	54.16	54.16	-0.62%	120,151
Jun 20, 2025	54.99	54.99	54.42	54.50	54.50	-0.18%	58,290
Jun 18, 2025	54.97	55.03	54.54	54.60	54.60	-0.56%	123,173
Jun 17, 2025	55.10	55.24	54.78	54.91	54.91	-0.22%	107,616
Jun 16, 2025	55.00	55.45	54.98	55.03	55.03	0.31%	219,008
Jun 13, 2025	54.48	54.92	54.35	54.86	54.86	0.68%	164,697
Jun 12, 2025	54.06	54.49	53.98	54.49	54.49	0.52%	164,383
Jun 11, 2025	54.17	54.24	53.87	54.21	54.21	0.33%	808,998
Jun 10, 2025	53.95	54.13	53.88	54.03	54.03	0.75%	238,467
Jun 9, 2025	53.33	53.83	53.33	53.63	53.63	0.69%	164,432
Jun 6, 2025	53.46	53.48	53.18	53.26	53.26	-	342,520
Jun 5, 2025	53.59	53.65	53.18	53.26	53.26	0.36%	105,516
Jun 4, 2025	53.37	53.62	53.07	53.07	53.07	0.04%	145,262
Jun 3, 2025	52.92	53.20	52.50	53.05	53.05	-0.26%	228,194
Jun 2, 2025	53.07	53.27	52.83	53.19	53.19	0.17%	162,288
May 30, 2025	53.05	53.14	52.64	53.10	52.36	-0.30%	242,372
May 29, 2025	53.41	53.50	53.01	53.26	52.51	0.21%	78,814
May 28, 2025	53.52	53.52	53.07	53.15	52.41	-0.69%	47,729
May 27, 2025	53.60	53.64	53.37	53.52	52.77	0.47%	123,663
May 23, 2025	52.79	53.41	52.79	53.27	52.52	0.53%	79,062
May 22, 2025	53.13	53.17	52.67	52.99	52.25	-0.39%	149,645
May 21, 2025	53.40	53.72	53.20	53.20	52.45	-0.65%	98,101
May 20, 2025	53.37	53.58	53.21	53.55	52.80	0.41%	78,290
May 19, 2025	52.93	53.37	52.88	53.33	52.58	-0.13%	186,694
May 16, 2025	53.18	53.40	52.82	53.40	52.65	0.13%	113,326
May 15, 2025	53.02	53.33	52.74	53.33	52.58	0.47%	143,849
May 14, 2025	53.40	53.40	52.98	53.08	52.34	-0.84%	75,675
May 13, 2025	53.14	53.72	53.11	53.53	52.78	1.08%	105,808
May 12, 2025	53.00	53.44	52.71	52.96	52.22	1.51%	551,769
May 9, 2025	51.89	52.20	51.79	52.17	51.44	1.12%	213,852
May 8, 2025	51.70	51.92	51.45	51.59	50.87	0.12%	337,201
May 7, 2025	51.77	51.79	51.30	51.53	50.81	-0.43%	122,889
May 6, 2025	51.50	51.90	51.50	51.75	51.03	0.45%	163,715
May 5, 2025	51.75	51.79	51.49	51.52	50.80	-0.75%	97,881
May 2, 2025	52.08	52.08	51.53	51.91	51.18	1.53%	146,284
May 1, 2025	51.14	51.49	50.90	51.13	50.41	-0.27%	151,712
Apr 30, 2025	51.18	51.41	50.71	51.27	50.55	-1.29%	502,599
Apr 29, 2025	51.98	52.19	51.85	51.94	51.21	-0.38%	313,721
Apr 28, 2025	51.77	52.29	51.77	52.14	51.41	0.68%	470,778
Apr 25, 2025	51.60	51.85	51.53	51.79	51.06	-0.29%	55,328
Apr 24, 2025	51.41	52.03	51.30	51.94	51.21	1.50%	524,480
Apr 23, 2025	51.59	51.86	50.92	51.17	50.45	0.02%	114,445