GUNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.96	38.96	38.39	38.39	38.39	-1.49%	463,447
Feb 20, 2025	38.83	39.02	38.80	38.97	38.97	0.80%	419,699
Feb 19, 2025	38.61	38.79	38.54	38.66	38.66	-0.34%	371,781
Feb 18, 2025	38.61	38.83	38.47	38.79	38.79	0.41%	346,036
Feb 14, 2025	38.88	39.02	38.59	38.63	38.63	0.05%	375,878
Feb 13, 2025	38.21	38.63	38.11	38.61	38.61	1.29%	570,505
Feb 12, 2025	38.19	38.42	38.08	38.12	38.12	-0.91%	460,803
Feb 11, 2025	38.33	38.53	38.21	38.47	38.47	0.18%	431,391
Feb 10, 2025	38.20	38.45	38.20	38.40	38.40	1.03%	321,376
Feb 7, 2025	38.24	38.33	37.94	38.01	38.01	-0.21%	756,670
Feb 6, 2025	38.43	38.43	37.88	38.09	38.09	-0.22%	1,100,925
Feb 5, 2025	38.24	38.32	38.11	38.18	38.18	-0.35%	589,937
Feb 4, 2025	37.94	38.36	37.89	38.31	38.31	1.48%	654,363
Feb 3, 2025	37.61	37.93	37.41	37.75	37.75	-0.50%	906,583
Jan 31, 2025	38.45	38.45	37.90	37.94	37.94	-1.35%	888,786
Jan 30, 2025	38.35	38.62	38.29	38.46	38.46	1.10%	525,846
Jan 29, 2025	37.90	38.12	37.88	38.04	38.04	0.37%	477,560
Jan 28, 2025	38.19	38.19	37.76	37.90	37.90	-0.76%	844,530
Jan 27, 2025	38.15	38.23	37.96	38.19	38.19	-0.10%	7,909,475
Jan 24, 2025	38.55	38.57	38.21	38.23	38.23	-0.36%	401,821
Jan 23, 2025	38.18	38.39	38.05	38.37	38.37	0.66%	471,775
Jan 22, 2025	38.39	38.47	38.10	38.12	38.12	-0.83%	368,617
Jan 21, 2025	38.43	38.49	38.26	38.44	38.44	0.60%	584,794
Jan 17, 2025	38.07	38.36	38.03	38.21	38.21	0.61%	588,777
Jan 16, 2025	37.89	38.00	37.82	37.98	37.98	0.13%	1,348,745
Jan 15, 2025	37.98	37.98	37.74	37.93	37.93	0.99%	489,877
Jan 14, 2025	37.37	37.57	37.31	37.56	37.56	0.81%	526,545
Jan 13, 2025	36.76	37.27	36.76	37.26	37.26	1.28%	516,524
Jan 10, 2025	36.87	37.14	36.62	36.79	36.79	-0.08%	633,710
Jan 8, 2025	36.64	36.84	36.54	36.82	36.82	-0.27%	384,862
Jan 7, 2025	37.08	37.22	36.85	36.92	36.92	0.14%	1,143,808
Jan 6, 2025	37.08	37.24	36.82	36.87	36.87	0.38%	351,729
Jan 3, 2025	36.74	36.80	36.59	36.73	36.73	0.22%	628,863
Jan 2, 2025	36.55	36.78	36.46	36.65	36.65	0.80%	724,086
Dec 31, 2024	36.24	36.41	36.19	36.36	36.36	0.58%	1,966,893
Dec 30, 2024	36.20	36.30	35.96	36.15	36.15	-0.50%	2,488,852
Dec 27, 2024	36.30	36.52	36.17	36.33	36.33	-0.16%	1,086,142
Dec 26, 2024	36.39	36.50	36.31	36.39	36.39	-0.16%	1,287,906
Dec 24, 2024	36.42	36.47	36.20	36.45	36.45	0.25%	997,391
Dec 23, 2024	36.09	36.38	35.95	36.36	36.36	0.47%	2,172,704
Dec 20, 2024	35.82	36.38	35.75	36.19	36.19	-0.08%	2,102,142
Dec 19, 2024	36.69	36.76	36.17	36.22	35.90	-0.63%	1,568,147
Dec 18, 2024	37.58	37.60	36.45	36.45	36.13	-3.01%	976,372
Dec 17, 2024	37.57	37.64	37.45	37.58	37.25	-0.79%	1,083,655
Dec 16, 2024	38.37	38.37	37.87	37.88	37.55	-1.58%	850,412
Dec 13, 2024	38.74	38.74	38.36	38.49	38.15	-0.93%	976,662
Dec 12, 2024	39.17	39.18	38.81	38.85	38.51	-1.15%	870,509
Dec 11, 2024	39.23	39.34	39.11	39.30	38.96	0.43%	556,912
Dec 10, 2024	39.32	39.34	39.00	39.13	38.79	-0.53%	412,525
Dec 9, 2024	39.42	39.87	39.33	39.34	39.00	1.44%	680,543
Dec 6, 2024	39.36	39.36	38.74	38.78	38.44	-1.35%	691,925
Dec 5, 2024	39.38	39.52	39.19	39.31	38.97	0.18%	663,296
Dec 4, 2024	39.77	39.77	39.22	39.24	38.90	-1.08%	468,956
Dec 3, 2024	39.68	39.82	39.56	39.67	39.32	0.58%	347,458
Dec 2, 2024	39.52	39.52	39.15	39.44	39.10	-0.25%	1,268,282
Nov 29, 2024	39.37	39.59	39.31	39.54	39.19	0.53%	146,879
Nov 27, 2024	39.40	39.56	39.26	39.33	38.99	0.33%	574,484
Nov 26, 2024	39.35	39.37	39.08	39.20	38.86	-1.01%	551,369
Nov 25, 2024	39.84	39.85	39.51	39.60	39.25	-0.25%	1,032,792
Nov 22, 2024	39.63	39.73	39.48	39.70	39.35	0.13%	516,877
Nov 21, 2024	39.40	39.71	39.34	39.65	39.30	0.81%	6,351,719
Nov 20, 2024	39.19	39.35	39.09	39.33	38.99	0.33%	427,856
Nov 19, 2024	39.09	39.24	38.95	39.20	38.86	0.03%	411,876
Nov 18, 2024	38.97	39.22	38.91	39.19	38.85	1.40%	492,419
Nov 15, 2024	38.86	38.95	38.60	38.65	38.31	-0.13%	872,556
Nov 14, 2024	38.70	38.83	38.58	38.70	38.36	0.25%	523,640
Nov 13, 2024	38.63	38.69	38.37	38.61	38.27	-0.09%	305,384
Nov 12, 2024	38.95	39.07	38.51	38.64	38.30	-1.65%	280,779
Nov 11, 2024	39.43	39.53	39.22	39.29	38.95	-1.13%	275,711
Nov 8, 2024	39.92	39.92	39.51	39.74	39.39	-1.88%	439,868
Nov 7, 2024	40.50	40.58	40.29	40.50	40.15	0.92%	1,095,871
Nov 6, 2024	40.09	40.23	39.67	40.13	39.78	-0.82%	549,557
Nov 5, 2024	40.23	40.46	40.14	40.46	40.11	0.62%	316,872
Nov 4, 2024	40.14	40.39	40.06	40.21	39.86	1.16%	378,719
Nov 1, 2024	40.20	40.20	39.73	39.75	39.40	-0.10%	422,864
Oct 31, 2024	39.99	40.05	39.63	39.79	39.44	-0.80%	344,602
Oct 30, 2024	40.10	40.36	40.00	40.11	39.76	-0.10%	648,205
Oct 29, 2024	40.43	40.53	40.11	40.15	39.80	-0.84%	909,192
Oct 28, 2024	40.24	40.54	40.14	40.49	40.14	0.20%	191,517
Oct 25, 2024	40.51	40.71	40.39	40.41	40.06	0.17%	220,017
Oct 24, 2024	40.62	40.65	40.05	40.34	39.99	-0.40%	377,946
Oct 23, 2024	40.54	40.60	40.29	40.50	40.15	-0.61%	340,157
Oct 22, 2024	40.71	40.82	40.61	40.75	40.39	0.22%	625,555
Oct 21, 2024	40.99	41.11	40.62	40.66	40.30	-0.49%	693,038
Oct 18, 2024	40.93	40.98	40.73	40.86	40.50	0.20%	288,116
Oct 17, 2024	40.78	40.80	40.62	40.78	40.42	0.05%	308,475
Oct 16, 2024	40.83	40.98	40.75	40.76	40.40	0.32%	478,352
Oct 15, 2024	40.74	40.83	40.62	40.63	40.27	-1.67%	4,381,996
Oct 14, 2024	41.10	41.33	40.97	41.32	40.96	-0.18%	157,473
Oct 11, 2024	41.27	41.49	41.25	41.40	41.03	0.60%	4,570,153
Oct 10, 2024	40.85	41.18	40.78	41.15	40.79	0.78%	220,712
Oct 9, 2024	40.63	40.91	40.58	40.83	40.47	-0.22%	300,299
Oct 8, 2024	41.18	41.18	40.70	40.92	40.56	-2.20%	455,031
Oct 7, 2024	41.92	41.99	41.70	41.84	41.47	-0.10%	239,193
Oct 4, 2024	41.82	41.95	41.74	41.88	41.51	0.53%	219,905
Oct 3, 2024	41.68	41.73	41.40	41.66	41.30	-0.57%	322,823
Oct 2, 2024	42.00	42.19	41.71	41.90	41.53	0.36%	415,990
Oct 1, 2024	41.23	41.83	41.21	41.75	41.38	1.21%	7,252,091
Sep 30, 2024	41.33	41.36	40.99	41.25	40.89	-	655,288
Sep 27, 2024	41.18	41.47	41.12	41.25	40.89	0.51%	643,412