GEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.10	53.10	53.10	53.10	53.10	-0.45%	66
Apr 27, 2026	53.34	53.34	53.34	53.34	53.34	-0.11%	108
Apr 24, 2026	53.40	53.40	53.40	53.40	53.40	0.65%	43
Apr 23, 2026	53.26	53.26	53.05	53.05	53.05	-0.86%	710
Apr 22, 2026	53.51	53.51	53.51	53.51	53.51	0.82%	1,099
Apr 21, 2026	53.08	53.08	53.08	53.08	53.07	-1.22%	13
Apr 20, 2026	53.73	53.73	53.73	53.73	53.73	-0.16%	6
Apr 17, 2026	53.76	53.82	53.76	53.82	53.82	1.15%	803
Apr 16, 2026	53.21	53.21	53.21	53.21	53.21	-0.01%	8
Apr 15, 2026	53.22	53.22	53.22	53.22	53.22	0.11%	85
Apr 14, 2026	53.16	53.16	53.16	53.16	53.16	0.68%	76
Apr 13, 2026	52.80	52.80	52.80	52.80	52.80	0.89%	387
Apr 10, 2026	52.34	52.34	52.34	52.34	52.34	-0.23%	34
Apr 9, 2026	52.46	52.46	52.46	52.46	52.46	-0.99%	34
Apr 8, 2026	52.21	52.98	52.21	52.98	52.98	6.34%	5,906
Apr 7, 2026	50.69	50.69	49.82	49.82	49.82	-2.38%	5,828
Apr 6, 2026	51.03	51.03	51.03	51.03	51.03	0.41%	64
Apr 2, 2026	50.83	50.83	50.83	50.83	50.83	-0.03%	53
Apr 1, 2026	50.84	50.84	50.84	50.84	50.84	0.82%	64
Mar 31, 2026	49.72	50.43	49.72	50.43	50.43	2.49%	645
Mar 30, 2026	49.48	49.48	49.20	49.20	49.20	-0.56%	252
Mar 27, 2026	49.48	49.48	49.48	49.48	49.17	-1.13%	61
Mar 26, 2026	50.04	50.04	50.04	50.04	49.73	-1.54%	8
Mar 25, 2026	50.83	50.83	50.83	50.83	50.51	0.90%	11
Mar 24, 2026	50.37	50.37	50.37	50.37	50.06	-0.35%	67
Mar 23, 2026	50.55	50.55	50.55	50.55	50.24	1.43%	8
Mar 20, 2026	49.84	49.84	49.84	49.84	49.53	-1.98%	78
Mar 19, 2026	50.83	50.84	50.83	50.84	50.53	-0.19%	116
Mar 18, 2026	50.94	50.94	50.94	50.94	50.63	-1.50%	43
Mar 17, 2026	51.72	51.72	51.72	51.72	51.40	0.24%	21
Mar 16, 2026	51.70	51.70	51.60	51.60	51.28	1.24%	267
Mar 13, 2026	50.97	50.97	50.97	50.97	50.65	-0.59%	63
Mar 12, 2026	51.27	51.27	51.27	51.27	50.95	-1.30%	10
Mar 11, 2026	51.74	51.95	51.74	51.95	51.63	-0.37%	162
Mar 10, 2026	52.14	52.14	52.14	52.14	51.82	-0.06%	18
Mar 9, 2026	52.17	52.17	52.17	52.17	51.85	0.66%	44
Mar 6, 2026	51.83	51.83	51.83	51.83	51.51	-0.87%	11
Mar 5, 2026	52.72	52.72	52.29	52.29	51.96	-1.27%	261
Mar 4, 2026	52.96	52.96	52.96	52.96	52.63	0.86%	27
Mar 3, 2026	52.58	52.58	52.51	52.51	52.18	-1.95%	153
Mar 2, 2026	53.56	53.62	53.55	53.55	53.22	-0.59%	29,280
Feb 27, 2026	53.73	53.87	53.73	53.87	53.54	0.20%	158
Feb 26, 2026	53.75	53.77	53.30	53.76	53.43	-0.16%	26,601
Feb 25, 2026	53.85	53.85	53.85	53.85	53.51	0.61%	9
Feb 24, 2026	53.46	53.52	53.46	53.52	53.19	0.62%	160
Feb 23, 2026	53.19	53.19	53.19	53.19	52.86	-0.80%	19
Feb 20, 2026	53.62	53.62	53.62	53.62	53.29	0.63%	76
Feb 19, 2026	53.25	53.29	53.25	53.29	52.96	-0.31%	536
Feb 18, 2026	53.45	53.45	53.45	53.45	53.12	0.37%	163
Feb 17, 2026	53.23	53.26	53.23	53.26	52.93	-0.09%	1,220
Feb 13, 2026	53.31	53.31	53.31	53.31	52.98	0.31%	370
Feb 12, 2026	53.29	53.80	53.14	53.14	52.81	-0.50%	5,735
Feb 11, 2026	53.74	53.74	53.41	53.41	53.08	-0.26%	39,933
Feb 10, 2026	53.73	53.73	53.55	53.55	53.22	-0.26%	1,691
Feb 9, 2026	53.69	53.69	53.69	53.69	53.36	0.83%	44
Feb 6, 2026	52.91	53.25	52.91	53.25	52.92	2.23%	443
Feb 5, 2026	52.08	52.08	52.08	52.08	51.76	-1.30%	36
Feb 4, 2026	52.77	52.77	52.77	52.77	52.44	-0.18%	113
Feb 3, 2026	52.87	52.87	52.87	52.87	52.54	-0.01%	147
Feb 2, 2026	52.75	52.91	52.67	52.87	52.54	0.28%	9,741
Jan 30, 2026	52.72	52.72	52.72	52.72	52.40	-0.56%	209,618
Jan 29, 2026	52.76	53.02	52.76	53.02	52.69	0.15%	173
Jan 28, 2026	52.94	52.94	52.94	52.94	52.62	-0.35%	10
Jan 27, 2026	53.13	53.13	53.13	53.13	52.80	0.76%	11
Jan 26, 2026	52.71	52.73	52.71	52.73	52.40	0.43%	511
Jan 23, 2026	52.50	52.50	52.50	52.50	52.18	0.15%	9
Jan 22, 2026	52.44	52.50	52.42	52.42	52.10	0.26%	424
Jan 21, 2026	52.18	52.29	51.90	52.29	51.96	0.89%	249
Jan 20, 2026	52.09	52.09	51.83	51.83	51.51	-1.54%	377
Jan 16, 2026	52.55	52.70	52.54	52.64	52.31	-0.16%	948
Jan 15, 2026	52.72	52.72	52.72	52.72	52.39	0.24%	12
Jan 14, 2026	52.60	52.60	52.60	52.60	52.27	0.08%	5
Jan 13, 2026	52.56	52.56	52.56	52.56	52.23	-0.19%	20
Jan 12, 2026	52.65	52.65	52.65	52.65	52.33	0.26%	8
Jan 9, 2026	52.52	52.52	52.52	52.52	52.19	0.73%	8
Jan 8, 2026	52.14	52.14	52.14	52.14	51.82	0.23%	6
Jan 7, 2026	52.02	52.02	52.02	52.02	51.69	-0.76%	18
Jan 6, 2026	52.42	52.42	52.42	52.42	52.09	0.56%	86
Jan 5, 2026	52.40	52.40	52.13	52.13	51.80	1.05%	8,307
Jan 2, 2026	51.10	51.58	51.10	51.58	51.26	0.36%	984
Dec 31, 2025	51.57	51.57	51.40	51.40	51.08	-0.35%	206
Dec 30, 2025	51.60	51.60	51.58	51.58	51.27	-0.22%	413
Dec 29, 2025	51.70	51.70	51.70	51.70	51.38	-0.10%	40
Dec 26, 2025	51.75	51.75	51.75	51.75	51.43	0.10%	7
Dec 24, 2025	51.70	51.70	51.70	51.70	51.38	0.16%	210
Dec 23, 2025	51.62	51.62	51.62	51.62	51.30	-0.01%	68
Dec 22, 2025	51.56	51.62	51.56	51.62	51.08	0.44%	1,230
Dec 19, 2025	51.44	51.44	51.40	51.40	50.86	0.50%	10,186
Dec 18, 2025	51.05	51.20	50.57	51.14	50.60	0.73%	1,472
Dec 17, 2025	50.96	50.96	50.33	50.77	50.24	-0.68%	10,905
Dec 16, 2025	51.01	51.12	51.01	51.12	50.58	-0.57%	111
Dec 15, 2025	51.41	51.41	51.41	51.41	50.87	0.22%	14
Dec 12, 2025	51.30	51.30	51.30	51.30	50.76	-0.75%	108
Dec 11, 2025	51.60	51.69	51.59	51.69	51.15	0.56%	424
Dec 10, 2025	51.00	51.40	51.00	51.40	50.86	0.86%	4,166
Dec 9, 2025	50.93	50.96	50.92	50.96	50.43	-0.21%	922
Dec 8, 2025	51.07	51.07	51.07	51.07	50.53	-0.43%	6
Dec 5, 2025	51.32	51.57	51.29	51.29	50.75	0.10%	2,295
Dec 4, 2025	51.24	51.24	51.24	51.24	50.70	0.17%	27
Dec 3, 2025	51.15	51.15	51.15	51.15	50.62	0.50%	10