GUNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.63	39.73	39.48	39.70	39.70	0.13%	516,877
Nov 21, 2024	39.40	39.71	39.34	39.65	39.65	0.81%	6,351,719
Nov 20, 2024	39.19	39.35	39.09	39.33	39.33	0.33%	427,856
Nov 19, 2024	39.09	39.24	38.95	39.20	39.20	0.03%	411,876
Nov 18, 2024	38.97	39.22	38.91	39.19	39.19	1.40%	492,419
Nov 15, 2024	38.86	38.95	38.60	38.65	38.65	-0.13%	872,556
Nov 14, 2024	38.70	38.83	38.58	38.70	38.70	0.25%	523,640
Nov 13, 2024	38.63	38.69	38.37	38.61	38.61	-0.09%	305,384
Nov 12, 2024	38.95	39.07	38.51	38.64	38.64	-1.65%	280,779
Nov 11, 2024	39.43	39.53	39.22	39.29	39.29	-1.13%	275,711
Nov 8, 2024	39.92	39.92	39.51	39.74	39.74	-1.88%	439,868
Nov 7, 2024	40.50	40.58	40.29	40.50	40.50	0.92%	1,095,871
Nov 6, 2024	40.09	40.23	39.67	40.13	40.13	-0.82%	549,557
Nov 5, 2024	40.23	40.46	40.14	40.46	40.46	0.62%	316,872
Nov 4, 2024	40.14	40.39	40.06	40.21	40.21	1.16%	378,719
Nov 1, 2024	40.20	40.20	39.73	39.75	39.75	-0.10%	422,864
Oct 31, 2024	39.99	40.05	39.63	39.79	39.79	-0.80%	344,602
Oct 30, 2024	40.10	40.36	40.00	40.11	40.11	-0.10%	648,205
Oct 29, 2024	40.43	40.53	40.11	40.15	40.15	-0.84%	909,192
Oct 28, 2024	40.24	40.54	40.14	40.49	40.49	0.20%	191,517
Oct 25, 2024	40.51	40.71	40.39	40.41	40.41	0.17%	220,017
Oct 24, 2024	40.62	40.65	40.05	40.34	40.34	-0.40%	377,946
Oct 23, 2024	40.54	40.60	40.29	40.50	40.50	-0.61%	340,157
Oct 22, 2024	40.71	40.82	40.61	40.75	40.75	0.22%	625,555
Oct 21, 2024	40.99	41.11	40.62	40.66	40.66	-0.49%	693,038
Oct 18, 2024	40.93	40.98	40.73	40.86	40.86	0.20%	288,116
Oct 17, 2024	40.78	40.80	40.62	40.78	40.78	0.05%	308,475
Oct 16, 2024	40.83	40.98	40.75	40.76	40.76	0.32%	478,352
Oct 15, 2024	40.74	40.83	40.62	40.63	40.63	-1.67%	4,381,996
Oct 14, 2024	41.10	41.33	40.97	41.32	41.32	-0.18%	157,473
Oct 11, 2024	41.27	41.49	41.25	41.40	41.40	0.60%	4,570,153
Oct 10, 2024	40.85	41.18	40.78	41.15	41.15	0.78%	220,712
Oct 9, 2024	40.63	40.91	40.58	40.83	40.83	-0.22%	300,299
Oct 8, 2024	41.18	41.18	40.70	40.92	40.92	-2.20%	455,031
Oct 7, 2024	41.92	41.99	41.70	41.84	41.84	-0.10%	239,193
Oct 4, 2024	41.82	41.95	41.74	41.88	41.88	0.53%	219,905
Oct 3, 2024	41.68	41.73	41.40	41.66	41.66	-0.57%	322,823
Oct 2, 2024	42.00	42.19	41.71	41.90	41.90	0.36%	415,990
Oct 1, 2024	41.23	41.83	41.21	41.75	41.75	1.21%	7,252,091
Sep 30, 2024	41.33	41.36	40.99	41.25	41.25	-	655,288
Sep 27, 2024	41.18	41.47	41.12	41.25	41.25	0.51%	643,412
Sep 26, 2024	40.81	41.14	40.81	41.04	41.04	1.43%	832,789
Sep 25, 2024	40.99	40.99	40.43	40.46	40.46	-1.22%	486,687
Sep 24, 2024	40.91	41.06	40.86	40.96	40.96	1.76%	568,191
Sep 23, 2024	40.03	40.43	40.03	40.25	40.25	0.60%	516,072
Sep 20, 2024	40.21	40.23	39.86	40.01	40.01	-1.65%	1,020,669
Sep 19, 2024	40.71	40.82	40.39	40.68	40.36	1.88%	405,454
Sep 18, 2024	39.98	40.51	39.83	39.93	39.61	-0.20%	839,270
Sep 17, 2024	39.90	40.12	39.83	40.01	39.69	0.48%	480,409
Sep 16, 2024	39.75	39.97	39.60	39.82	39.51	0.61%	430,415
Sep 13, 2024	39.47	39.71	39.47	39.58	39.27	0.94%	1,003,507
Sep 12, 2024	38.82	39.27	38.81	39.21	38.90	1.32%	1,599,596
Sep 11, 2024	38.64	38.75	38.13	38.70	38.39	0.39%	612,847
Sep 10, 2024	38.89	38.89	38.36	38.55	38.25	-1.05%	335,553
Sep 9, 2024	38.94	39.17	38.87	38.96	38.65	0.57%	379,181
Sep 6, 2024	39.24	39.36	38.68	38.74	38.43	-1.40%	425,311
Sep 5, 2024	39.80	39.80	39.26	39.29	38.98	-0.23%	610,598
Sep 4, 2024	39.43	39.68	39.35	39.38	39.07	-0.35%	517,909
Sep 3, 2024	40.00	40.00	39.43	39.52	39.21	-2.88%	577,368
Aug 30, 2024	40.57	40.71	40.36	40.69	40.37	-	149,167
Aug 29, 2024	40.59	40.83	40.42	40.69	40.37	0.54%	340,831
Aug 28, 2024	40.50	40.55	40.30	40.47	40.15	-0.86%	327,793
Aug 27, 2024	40.90	41.00	40.71	40.82	40.50	-0.22%	289,753
Aug 26, 2024	40.87	41.12	40.81	40.91	40.59	0.61%	298,974
Aug 23, 2024	40.22	40.67	40.14	40.66	40.34	1.73%	287,802
Aug 22, 2024	40.17	40.19	39.91	39.97	39.65	-0.82%	472,842
Aug 21, 2024	40.24	40.40	40.15	40.30	39.98	0.62%	382,429
Aug 20, 2024	40.48	40.48	40.02	40.05	39.73	-1.04%	514,500
Aug 19, 2024	40.26	40.65	40.26	40.47	40.15	0.90%	244,126
Aug 16, 2024	39.85	40.15	39.83	40.11	39.79	0.43%	381,495
Aug 15, 2024	39.86	40.08	39.81	39.94	39.62	0.94%	190,348
Aug 14, 2024	39.58	39.63	39.42	39.57	39.26	-0.25%	229,843
Aug 13, 2024	39.50	39.70	39.36	39.67	39.36	0.48%	213,787
Aug 12, 2024	39.42	39.58	39.35	39.48	39.17	0.61%	265,610
Aug 9, 2024	39.28	39.35	38.91	39.24	38.93	0.38%	340,811
Aug 8, 2024	38.81	39.19	38.69	39.09	38.78	1.27%	502,328
Aug 7, 2024	39.02	39.22	38.57	38.60	38.29	-0.03%	616,278
Aug 6, 2024	38.49	38.91	38.31	38.61	38.30	0.26%	539,161
Aug 5, 2024	38.13	38.70	37.90	38.51	38.21	-1.96%	1,647,548
Aug 2, 2024	39.77	39.89	39.02	39.28	38.97	-1.70%	2,242,978
Aug 1, 2024	40.74	40.92	39.78	39.96	39.64	-2.27%	631,865
Jul 31, 2024	40.85	41.11	40.73	40.89	40.57	1.39%	508,570
Jul 30, 2024	40.12	40.39	40.01	40.33	40.01	0.17%	334,706
Jul 29, 2024	40.47	40.47	40.08	40.26	39.94	-0.62%	312,005
Jul 26, 2024	40.41	40.59	40.27	40.51	40.19	0.75%	328,156
Jul 25, 2024	39.82	40.44	39.76	40.21	39.89	0.55%	330,047
Jul 24, 2024	40.19	40.41	39.98	39.99	39.67	-0.25%	517,806
Jul 23, 2024	40.36	40.36	40.09	40.09	39.77	-1.50%	415,664
Jul 22, 2024	40.64	40.76	40.45	40.70	40.38	0.07%	491,058
Jul 19, 2024	40.78	40.90	40.63	40.67	40.35	-0.88%	245,791
Jul 18, 2024	41.47	41.51	40.96	41.03	40.71	-1.08%	385,370
Jul 17, 2024	41.29	41.61	41.29	41.48	41.15	0.41%	317,078
Jul 16, 2024	40.86	41.32	40.73	41.31	40.98	0.41%	282,692
Jul 15, 2024	41.22	41.32	40.93	41.14	40.81	-0.22%	217,491
Jul 12, 2024	41.18	41.37	41.09	41.23	40.90	0.49%	186,542
Jul 11, 2024	40.89	41.05	40.74	41.03	40.71	1.03%	358,466
Jul 10, 2024	40.34	40.62	40.31	40.61	40.29	0.84%	250,815
Jul 9, 2024	40.31	40.48	40.22	40.27	39.95	-0.47%	398,596
Jul 8, 2024	40.55	40.64	40.33	40.46	40.14	-0.64%	324,047
Jul 5, 2024	41.00	41.00	40.52	40.72	40.40	-	203,363