Nationwide Fund Class R (GNWRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.48
+0.45 (1.55%)
May 2, 2025, 4:00 PM EDT
GNWRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.55% |
| May 1, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.66% |
| Apr 30, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.07% |
| Apr 29, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.56% |
| Apr 28, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.03% |
| Apr 25, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.60% |
| Apr 24, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 2.41% |
| Apr 23, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.79% |
| Apr 22, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 2.48% |
| Apr 21, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -2.31% |
| Apr 17, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| Apr 16, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.98% |
| Apr 15, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.11% |
| Apr 14, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.65% |
| Apr 11, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.92% |
| Apr 10, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -3.42% |
| Apr 9, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 9.31% |
| Apr 8, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.23% |
| Apr 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.15% |
| Apr 4, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -5.99% |
| Apr 3, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -4.71% |
| Apr 2, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.73% |
| Apr 1, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.42% |
| Mar 31, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.42% |
| Mar 28, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.92% |
| Mar 27, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.38% |
| Mar 26, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -1.21% |
| Mar 25, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.14% |
| Mar 24, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1.65% |
| Mar 21, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| Mar 20, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.17% |
| Mar 19, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.14% |
| Mar 18, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.03% |
| Mar 17, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.80% |
| Mar 14, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 2.23% |
| Mar 13, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -1.29% |
| Mar 12, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.67% |
| Mar 11, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.28% |
| Mar 10, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -2.99% |
| Mar 7, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.34% |
| Mar 6, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -2.14% |
| Mar 5, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.11% |
| Mar 4, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.17% |
| Mar 3, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.80% |
| Feb 28, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.70% |
| Feb 27, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.83% |
| Feb 26, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.39% |
| Feb 25, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.65% |
| Feb 24, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.52% |
| Feb 21, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.91% |