GUNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.47	45.80	45.13	45.16	45.16	-0.51%	301,122
Dec 4, 2025	45.28	45.49	45.28	45.39	45.39	0.33%	211,194
Dec 3, 2025	45.09	45.31	45.09	45.24	45.24	1.16%	189,877
Dec 2, 2025	45.04	45.04	44.51	44.72	44.72	-0.71%	258,574
Dec 1, 2025	45.00	45.31	45.00	45.04	45.04	0.33%	246,272
Nov 28, 2025	44.58	44.96	44.58	44.89	44.89	0.79%	223,385
Nov 26, 2025	44.05	44.67	44.05	44.54	44.54	1.50%	430,732
Nov 25, 2025	43.76	43.97	43.65	43.88	43.88	0.48%	230,398
Nov 24, 2025	43.29	43.75	43.15	43.67	43.67	0.76%	1,256,075
Nov 21, 2025	42.98	43.45	42.89	43.34	43.34	0.93%	455,230
Nov 20, 2025	43.88	44.05	42.92	42.94	42.94	-1.72%	333,713
Nov 19, 2025	43.80	43.93	43.52	43.69	43.69	-0.61%	537,157
Nov 18, 2025	43.72	44.10	43.52	43.96	43.96	0.16%	380,730
Nov 17, 2025	44.42	44.48	43.81	43.89	43.89	-1.50%	973,123
Nov 14, 2025	44.19	44.64	44.11	44.56	44.56	0.02%	272,164
Nov 13, 2025	44.94	45.07	44.49	44.55	44.55	-0.67%	542,407
Nov 12, 2025	44.60	44.96	44.58	44.85	44.85	0.38%	334,571
Nov 11, 2025	44.49	44.75	44.44	44.68	44.68	0.84%	214,223
Nov 10, 2025	44.02	44.36	43.81	44.31	44.31	1.70%	1,990,170
Nov 7, 2025	43.11	43.57	43.01	43.57	43.57	1.18%	205,374
Nov 6, 2025	43.18	43.37	43.06	43.06	43.06	-0.23%	558,786
Nov 5, 2025	42.99	43.37	42.99	43.16	43.16	0.98%	201,924
Nov 4, 2025	42.68	42.95	42.53	42.74	42.74	-1.27%	355,762
Nov 3, 2025	43.35	43.36	43.03	43.29	43.29	-0.37%	202,791
Oct 31, 2025	43.44	43.60	43.31	43.45	43.45	-0.25%	217,965
Oct 30, 2025	43.46	43.77	43.33	43.56	43.56	-0.71%	1,377,546
Oct 29, 2025	44.08	44.19	43.74	43.87	43.87	0.11%	510,411
Oct 28, 2025	43.57	43.91	43.53	43.82	43.82	0.34%	497,963
Oct 27, 2025	43.91	43.92	43.50	43.67	43.67	-0.55%	258,458
Oct 24, 2025	43.94	44.03	43.86	43.91	43.91	-0.09%	171,396
Oct 23, 2025	44.01	44.08	43.88	43.95	43.95	1.20%	181,688
Oct 22, 2025	43.02	43.49	42.98	43.43	43.43	0.81%	333,055
Oct 21, 2025	43.44	43.44	43.02	43.08	43.08	-1.98%	256,573
Oct 20, 2025	43.74	44.00	43.72	43.95	43.95	0.92%	219,249
Oct 17, 2025	43.76	43.79	43.30	43.55	43.55	-0.80%	274,589
Oct 16, 2025	44.08	44.28	43.76	43.90	43.90	0.09%	208,527
Oct 15, 2025	43.83	44.03	43.62	43.86	43.86	0.83%	233,994
Oct 14, 2025	43.18	43.67	43.10	43.50	43.50	-0.30%	200,484
Oct 13, 2025	43.43	43.73	43.34	43.63	43.63	1.84%	194,181
Oct 10, 2025	43.51	43.52	42.80	42.84	42.84	-1.72%	371,711
Oct 9, 2025	44.32	44.44	43.50	43.59	43.59	-1.07%	252,670
Oct 8, 2025	44.27	44.27	43.90	44.06	44.06	0.05%	203,137
Oct 7, 2025	44.17	44.26	43.92	44.04	44.04	-0.25%	241,040
Oct 6, 2025	44.04	44.28	43.96	44.15	44.15	0.66%	185,985
Oct 3, 2025	43.72	44.00	43.72	43.86	43.86	0.57%	296,142
Oct 2, 2025	43.64	43.75	43.27	43.61	43.61	-0.09%	312,230
Oct 1, 2025	43.83	43.94	43.65	43.65	43.65	-0.30%	792,501
Sep 30, 2025	43.62	43.80	43.50	43.78	43.78	-	429,009
Sep 29, 2025	44.00	44.03	43.70	43.78	43.78	-0.18%	345,995
Sep 26, 2025	43.56	43.90	43.54	43.86	43.86	0.69%	308,032
Sep 25, 2025	43.54	43.74	43.42	43.56	43.56	0.02%	391,332
Sep 24, 2025	43.49	43.82	43.49	43.55	43.55	0.21%	389,725
Sep 23, 2025	43.46	43.82	43.44	43.46	43.46	0.39%	1,144,299
Sep 22, 2025	43.20	43.35	42.98	43.29	43.29	0.44%	270,185
Sep 19, 2025	42.92	43.15	42.86	43.10	43.10	-0.48%	394,816
Sep 18, 2025	43.30	43.34	43.06	43.31	42.96	-0.39%	520,022
Sep 17, 2025	43.52	43.90	43.31	43.48	43.13	-0.53%	204,184
Sep 16, 2025	43.67	43.79	43.53	43.71	43.36	0.14%	353,406
Sep 15, 2025	43.61	43.68	43.37	43.65	43.30	0.32%	2,201,248
Sep 12, 2025	43.63	43.69	43.40	43.51	43.16	-0.21%	226,509
Sep 11, 2025	43.23	43.63	43.16	43.60	43.25	0.83%	211,590
Sep 10, 2025	42.96	43.25	42.96	43.24	42.89	0.79%	290,708
Sep 9, 2025	43.10	43.34	42.90	42.90	42.55	-0.21%	227,662
Sep 8, 2025	42.90	43.01	42.62	42.99	42.64	0.70%	3,170,305
Sep 5, 2025	42.85	43.00	42.57	42.69	42.35	0.12%	257,392
Sep 4, 2025	42.50	42.64	42.37	42.64	42.30	-	352,657
Sep 3, 2025	42.91	42.98	42.56	42.64	42.30	-0.72%	289,931
Sep 2, 2025	42.75	42.95	42.60	42.95	42.60	-0.12%	335,206
Aug 29, 2025	42.85	43.05	42.84	43.00	42.65	0.37%	254,638
Aug 28, 2025	42.83	42.89	42.62	42.84	42.49	0.21%	373,470
Aug 27, 2025	42.46	42.78	42.45	42.75	42.40	0.23%	184,463
Aug 26, 2025	42.56	42.67	42.48	42.65	42.31	0.16%	320,231
Aug 25, 2025	42.58	42.69	42.57	42.58	42.24	-0.05%	226,155
Aug 22, 2025	41.90	42.62	41.90	42.60	42.26	1.79%	270,142
Aug 21, 2025	41.52	41.87	41.52	41.85	41.51	0.87%	292,236
Aug 20, 2025	41.37	41.55	41.34	41.49	41.15	0.70%	2,267,008
Aug 19, 2025	41.40	41.45	41.12	41.20	40.87	-0.27%	289,720
Aug 18, 2025	41.42	41.42	41.22	41.31	40.98	-0.58%	274,618
Aug 15, 2025	41.57	41.62	41.43	41.55	41.21	0.48%	243,389
Aug 14, 2025	41.37	41.44	41.17	41.35	41.02	-0.84%	241,607
Aug 13, 2025	41.53	41.70	41.41	41.70	41.36	0.80%	255,023
Aug 12, 2025	41.30	41.52	41.26	41.37	41.04	0.58%	200,122
Aug 11, 2025	41.14	41.24	40.98	41.13	40.80	-0.15%	191,806
Aug 8, 2025	41.20	41.33	41.10	41.19	40.86	0.51%	167,939
Aug 7, 2025	41.12	41.15	40.85	40.98	40.65	0.17%	234,354
Aug 6, 2025	41.12	41.29	40.88	40.91	40.58	-0.07%	204,421
Aug 5, 2025	40.71	40.97	40.69	40.94	40.61	0.91%	252,461
Aug 4, 2025	40.35	40.57	40.35	40.57	40.24	1.05%	213,426
Aug 1, 2025	40.35	40.50	39.97	40.15	39.83	-0.47%	262,504
Jul 31, 2025	40.27	40.52	40.25	40.34	40.01	-0.69%	492,439
Jul 30, 2025	41.13	41.13	40.44	40.62	40.29	-1.63%	595,438
Jul 29, 2025	41.08	41.31	41.03	41.30	40.96	0.45%	233,722
Jul 28, 2025	41.31	41.31	40.97	41.11	40.78	-0.72%	291,040
Jul 25, 2025	41.36	41.43	41.16	41.41	41.08	-0.14%	179,639
Jul 24, 2025	41.48	41.69	41.31	41.47	41.14	-0.77%	281,479
Jul 23, 2025	41.54	41.81	41.54	41.79	41.45	0.84%	269,334
Jul 22, 2025	40.88	41.51	40.88	41.44	41.11	1.94%	2,091,425
Jul 21, 2025	40.76	40.93	40.63	40.65	40.32	0.67%	182,784
Jul 18, 2025	40.65	40.74	40.35	40.38	40.05	-0.12%	431,803
Jul 17, 2025	40.30	40.45	40.14	40.43	40.10	-	379,316