GJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	24.60	24.60	24.60	24.60	24.60	1.57%	250
Sep 22, 2026	24.22	24.22	24.22	24.22	24.22	-1.02%	105
Sep 17, 2026	24.47	24.51	24.47	24.47	24.47	-0.35%	1,935
Sep 15, 2026	24.40	24.56	24.22	24.56	24.56	1.38%	1,363
Sep 14, 2026	24.22	24.22	24.22	24.22	24.22	-1.64%	100
Sep 4, 2026	24.72	24.72	24.72	24.72	24.62	-	1,008
Aug 28, 2026	24.72	24.72	24.72	24.72	24.62	-	1,414
Aug 27, 2026	24.72	24.72	24.72	24.72	24.62	0.37%	432
Aug 21, 2026	24.63	24.63	24.63	24.63	24.53	0.49%	138
Aug 19, 2026	24.51	24.51	24.51	24.51	24.41	-0.46%	1,991
Aug 11, 2026	24.72	24.72	24.72	24.72	24.53	-	3,740
Aug 10, 2026	24.72	24.72	24.72	24.72	24.53	-0.32%	728
Aug 6, 2026	24.80	24.80	24.80	24.80	24.61	-0.40%	491
Aug 4, 2026	24.90	24.90	24.90	24.90	24.71	-0.80%	301
Jul 31, 2026	25.10	25.10	25.10	25.10	24.90	-0.36%	209
Jul 29, 2026	25.19	25.19	25.19	25.19	24.99	0.36%	190
Jul 17, 2026	25.10	25.10	25.10	25.10	24.90	1.83%	156
Jul 15, 2026	24.65	24.67	24.65	24.65	24.46	-1.83%	1,214
Jul 8, 2026	24.72	25.25	24.72	25.20	24.91	3.26%	1,422
Jul 6, 2026	24.40	24.40	24.40	24.40	24.13	-1.20%	211
Jun 29, 2026	24.70	24.70	24.70	24.70	24.42	-1.16%	402
Jun 26, 2026	24.47	24.99	24.47	24.99	24.71	1.39%	2,042
Jun 8, 2026	24.74	24.74	24.74	24.74	24.37	-0.04%	604
Jun 3, 2026	25.00	25.00	24.75	24.75	24.38	-0.80%	5,400
Jun 2, 2026	24.95	24.95	24.85	24.95	24.57	2.46%	8,046
Jun 1, 2026	24.38	24.38	24.35	24.35	23.98	0.08%	432
May 28, 2026	24.50	24.54	24.30	24.33	23.96	-1.70%	929
May 21, 2026	24.75	24.75	24.75	24.75	24.38	-	591
May 20, 2026	24.75	24.75	24.75	24.75	24.38	0.53%	320
May 12, 2026	24.71	24.71	24.71	24.71	24.25	0.86%	300
May 5, 2026	24.50	24.50	24.50	24.50	24.04	-1.41%	236
May 1, 2026	24.82	24.85	24.82	24.85	24.39	-0.40%	811
Apr 22, 2026	24.86	24.95	24.86	24.95	24.48	-0.16%	940
Apr 21, 2026	24.99	24.99	24.99	24.99	24.52	0.12%	100
Apr 17, 2026	24.40	24.98	24.40	24.96	24.49	1.36%	3,203
Apr 9, 2026	24.57	24.72	24.53	24.72	24.17	0.69%	852
Apr 8, 2026	24.55	24.55	24.55	24.55	24.00	-1.01%	100
Apr 1, 2026	24.77	24.80	24.53	24.80	24.24	-	1,900
Mar 31, 2026	24.80	24.80	24.80	24.80	24.24	-	1,260
Mar 30, 2026	24.80	24.82	24.77	24.80	24.24	0.16%	3,595
Mar 26, 2026	24.76	24.76	24.74	24.76	24.20	-0.02%	3,657
Mar 25, 2026	24.77	24.77	24.77	24.77	24.21	0.43%	101