GNNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	44.97	45.24	44.92	45.24	45.24	-1.58%	99
May 29, 2026	45.77	46.13	45.77	45.96	45.96	1.75%	302
May 28, 2026	44.97	45.17	44.65	45.17	45.17	-0.83%	36
May 27, 2026	46.00	46.00	45.13	45.55	45.55	-0.24%	494
May 26, 2026	45.39	45.66	45.04	45.66	45.66	3.87%	33
May 22, 2026	44.33	44.51	43.96	43.96	43.96	0.54%	712
May 21, 2026	43.77	43.77	43.62	43.73	43.73	-0.84%	41
May 20, 2026	43.86	44.10	43.86	44.10	44.10	3.32%	55
May 19, 2026	43.11	43.15	42.64	42.68	42.68	-4.56%	25
May 18, 2026	44.88	44.88	44.62	44.72	44.72	2.95%	33
May 15, 2026	45.08	45.08	43.44	43.44	43.44	-2.20%	56
May 13, 2026	44.42	44.42	44.42	44.42	44.42	-1.87%	87
May 12, 2026	45.26	45.26	45.26	45.26	45.26	-0.81%	6
May 11, 2026	45.53	45.91	45.53	45.63	45.63	1.14%	453
May 8, 2026	45.09	45.12	45.09	45.12	45.12	-0.10%	15
May 7, 2026	45.91	45.91	45.15	45.16	45.16	-4.37%	861
May 6, 2026	48.30	48.30	46.37	47.22	47.22	1.29%	789
May 5, 2026	46.50	46.95	46.30	46.62	46.62	0.52%	421
May 4, 2026	46.84	46.95	46.33	46.38	46.38	-1.11%	130
May 1, 2026	46.77	47.34	46.77	46.90	46.90	4.18%	291
Apr 30, 2026	45.03	45.03	45.02	45.02	45.02	-0.88%	14
Apr 29, 2026	45.42	45.42	45.42	45.42	45.42	-1.83%	22
Apr 28, 2026	46.27	46.27	46.27	46.27	46.27	0.16%	13
Apr 27, 2026	46.15	46.19	46.15	46.19	46.19	0.41%	22
Apr 24, 2026	45.92	46.00	45.92	46.00	46.00	0.26%	56
Apr 23, 2026	46.40	46.40	45.88	45.88	45.88	-4.04%	251
Apr 22, 2026	47.81	47.81	47.81	47.81	47.81	-1.61%	18
Apr 21, 2026	48.99	49.15	48.59	48.59	48.59	-5.13%	336
Apr 20, 2026	50.80	51.22	50.80	51.22	51.22	-1.41%	328
Apr 17, 2026	51.81	51.95	51.51	51.95	51.95	5.10%	620
Apr 16, 2026	49.26	49.43	49.26	49.43	49.43	2.72%	59
Apr 15, 2026	47.68	48.12	47.68	48.12	48.12	3.42%	1,574
Apr 14, 2026	46.60	46.60	46.41	46.53	46.53	2.38%	462
Apr 13, 2026	44.89	45.45	44.89	45.45	45.45	0.73%	300
Apr 9, 2026	45.09	45.12	44.76	45.12	45.12	-2.14%	638
Apr 8, 2026	46.40	46.41	46.11	46.11	46.11	-0.14%	602
Apr 7, 2026	45.74	46.17	45.74	46.17	46.17	-0.80%	6,153
Apr 6, 2026	46.53	46.54	46.53	46.54	46.54	0.17%	100
Apr 2, 2026	46.19	48.27	46.11	46.46	46.46	-0.94%	2,565
Apr 1, 2026	45.97	46.90	45.97	46.90	46.90	-1.26%	2,695
Mar 31, 2026	46.16	47.57	46.16	47.50	47.50	5.99%	628
Mar 30, 2026	44.20	44.82	44.20	44.82	44.82	2.41%	207
Mar 27, 2026	43.61	43.76	43.54	43.76	43.76	-1.32%	177
Mar 26, 2026	44.35	44.35	44.35	44.35	44.35	1.48%	12
Mar 25, 2026	43.70	43.70	43.70	43.70	43.70	-0.91%	201
Mar 24, 2026	44.03	44.10	44.03	44.10	44.10	-1.30%	88
Mar 23, 2026	45.11	45.11	44.51	44.68	44.68	1.78%	400
Mar 20, 2026	45.05	45.18	43.90	43.90	43.90	3.78%	1,015
Mar 19, 2026	42.46	43.08	42.30	42.30	42.30	-4.90%	622
Mar 18, 2026	45.20	45.37	44.48	44.48	44.48	-8.76%	408