GUNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	53.28	53.64	52.91	53.59	-	0.02%	674,099
Mar 6, 2026	53.24	53.82	52.95	53.58	53.58	0.09%	496,025
Mar 5, 2026	53.86	54.05	53.07	53.53	53.53	-1.13%	601,008
Mar 4, 2026	54.42	54.44	53.77	54.14	54.14	0.07%	564,203
Mar 3, 2026	54.39	54.39	53.18	54.10	54.10	-3.20%	1,235,747
Mar 2, 2026	56.07	56.07	55.29	55.89	55.89	0.45%	816,234
Feb 27, 2026	55.27	55.75	55.09	55.64	55.64	1.35%	432,085
Feb 26, 2026	54.47	54.96	54.18	54.90	54.90	0.13%	492,035
Feb 25, 2026	55.08	55.08	54.47	54.83	54.83	0.38%	308,095
Feb 24, 2026	54.07	54.69	53.93	54.62	54.62	0.79%	394,979
Feb 23, 2026	53.85	54.57	53.79	54.19	54.19	0.61%	404,532
Feb 20, 2026	53.50	53.91	53.27	53.86	53.86	0.32%	345,912
Feb 19, 2026	53.15	53.69	53.07	53.69	53.69	0.83%	467,117
Feb 18, 2026	53.03	53.53	52.92	53.25	53.25	1.22%	410,988
Feb 17, 2026	52.77	52.77	51.82	52.61	52.61	-1.28%	326,157
Feb 13, 2026	52.75	53.37	52.37	53.29	53.29	1.16%	298,117
Feb 12, 2026	53.92	53.94	52.64	52.68	52.68	-2.52%	1,078,379
Feb 11, 2026	53.55	54.08	53.31	54.04	54.04	2.21%	567,078
Feb 10, 2026	52.75	52.99	52.55	52.87	52.87	0.23%	425,069
Feb 9, 2026	51.88	52.78	51.84	52.75	52.75	2.25%	466,588
Feb 6, 2026	51.13	51.72	51.10	51.59	51.59	1.86%	353,445
Feb 5, 2026	51.25	51.47	50.60	50.65	50.65	-2.84%	828,279
Feb 4, 2026	52.29	52.55	51.66	52.13	52.13	0.31%	968,495
Feb 3, 2026	51.15	52.00	51.08	51.97	51.97	2.73%	563,882
Feb 2, 2026	50.37	50.78	50.24	50.59	50.59	-0.10%	1,063,041
Jan 30, 2026	51.51	51.57	50.19	50.64	50.64	-3.80%	1,148,950
Jan 29, 2026	53.30	53.64	52.08	52.64	52.64	0.34%	902,117
Jan 28, 2026	52.22	52.55	51.90	52.46	52.46	0.92%	972,078
Jan 27, 2026	51.37	51.99	51.33	51.98	51.98	1.46%	665,004
Jan 26, 2026	51.65	51.79	51.22	51.23	51.23	0.57%	841,867
Jan 23, 2026	50.58	50.99	50.48	50.94	50.94	1.66%	560,649
Jan 22, 2026	50.07	50.32	49.84	50.11	50.11	-	962,764
Jan 21, 2026	50.01	50.33	49.85	50.11	50.11	1.50%	1,034,544
Jan 20, 2026	49.23	49.49	49.17	49.37	49.37	0.76%	671,355
Jan 16, 2026	48.94	49.06	48.67	49.00	49.00	-0.61%	631,841
Jan 15, 2026	49.05	49.45	48.86	49.30	49.30	0.10%	5,388,984
Jan 14, 2026	48.71	49.44	48.71	49.25	49.25	1.97%	619,678
Jan 13, 2026	48.10	48.46	48.06	48.30	48.30	1.02%	586,821
Jan 12, 2026	47.72	48.02	47.69	47.81	47.81	0.95%	303,572
Jan 9, 2026	47.19	47.47	47.18	47.36	47.36	0.57%	303,418
Jan 8, 2026	46.21	47.11	46.21	47.09	47.09	1.09%	330,758
Jan 7, 2026	46.82	46.82	46.40	46.58	46.58	-1.42%	374,286
Jan 6, 2026	47.22	47.45	47.16	47.25	47.25	0.47%	422,055
Jan 5, 2026	46.89	47.21	46.60	47.03	47.03	0.97%	675,428
Jan 2, 2026	46.17	46.60	46.03	46.58	46.58	1.59%	494,593
Dec 31, 2025	46.09	46.09	45.85	45.85	45.85	-0.63%	226,630
Dec 30, 2025	46.26	46.30	46.11	46.14	46.14	0.65%	550,271
Dec 29, 2025	45.92	46.02	45.71	45.84	45.84	-0.97%	300,419
Dec 26, 2025	46.24	46.36	46.15	46.29	46.29	0.46%	219,085
Dec 24, 2025	46.15	46.15	45.97	46.08	46.08	-0.07%	150,731
Dec 23, 2025	46.02	46.14	45.89	46.11	46.11	0.39%	260,114
Dec 22, 2025	45.73	46.02	45.68	45.93	45.93	1.37%	395,357
Dec 19, 2025	45.14	45.55	45.14	45.31	45.31	-0.11%	307,940
Dec 18, 2025	45.50	45.59	45.21	45.36	45.04	-0.04%	771,565
Dec 17, 2025	45.25	45.42	45.12	45.38	45.06	1.07%	340,933
Dec 16, 2025	45.41	45.41	44.85	44.90	44.58	-1.38%	320,033
Dec 15, 2025	45.91	45.91	45.29	45.53	45.21	-0.31%	270,172
Dec 12, 2025	46.04	46.10	45.41	45.67	45.35	-0.54%	339,308
Dec 11, 2025	45.32	46.11	45.32	45.92	45.60	1.17%	407,451
Dec 10, 2025	44.99	45.47	44.81	45.39	45.07	1.05%	383,451
Dec 9, 2025	44.69	45.05	44.69	44.92	44.60	0.40%	258,780
Dec 8, 2025	45.13	45.14	44.74	44.74	44.42	-0.93%	212,555
Dec 5, 2025	45.47	45.80	45.13	45.16	44.84	-0.51%	301,122
Dec 4, 2025	45.28	45.49	45.28	45.39	45.07	0.33%	211,194
Dec 3, 2025	45.09	45.31	45.09	45.24	44.92	1.16%	189,877
Dec 2, 2025	45.04	45.04	44.51	44.72	44.40	-0.71%	258,574
Dec 1, 2025	45.00	45.31	45.00	45.04	44.72	0.33%	246,272
Nov 28, 2025	44.58	44.96	44.58	44.89	44.57	0.79%	223,385
Nov 26, 2025	44.05	44.67	44.05	44.54	44.23	1.50%	430,732
Nov 25, 2025	43.76	43.97	43.65	43.88	43.57	0.48%	230,398
Nov 24, 2025	43.29	43.75	43.15	43.67	43.36	0.76%	1,256,075
Nov 21, 2025	42.98	43.45	42.89	43.34	43.03	0.93%	455,740
Nov 20, 2025	43.88	44.05	42.92	42.94	42.64	-1.72%	333,713
Nov 19, 2025	43.80	43.93	43.52	43.69	43.38	-0.61%	537,157
Nov 18, 2025	43.72	44.10	43.52	43.96	43.65	0.16%	380,730
Nov 17, 2025	44.42	44.48	43.81	43.89	43.58	-1.50%	973,123
Nov 14, 2025	44.19	44.64	44.11	44.56	44.25	0.02%	272,164
Nov 13, 2025	44.94	45.07	44.49	44.55	44.24	-0.67%	542,407
Nov 12, 2025	44.60	44.96	44.58	44.85	44.53	0.38%	334,571
Nov 11, 2025	44.49	44.75	44.44	44.68	44.36	0.84%	214,223
Nov 10, 2025	44.02	44.36	43.81	44.31	44.00	1.70%	1,990,170
Nov 7, 2025	43.11	43.57	43.01	43.57	43.26	1.18%	205,374
Nov 6, 2025	43.18	43.37	43.06	43.06	42.76	-0.23%	558,786
Nov 5, 2025	42.99	43.37	42.99	43.16	42.86	0.98%	201,924
Nov 4, 2025	42.68	42.95	42.53	42.74	42.44	-1.27%	355,762
Nov 3, 2025	43.35	43.36	43.03	43.29	42.98	-0.37%	202,791
Oct 31, 2025	43.44	43.60	43.31	43.45	43.14	-0.25%	217,965
Oct 30, 2025	43.46	43.77	43.33	43.56	43.25	-0.71%	1,377,546
Oct 29, 2025	44.08	44.19	43.74	43.87	43.56	0.11%	510,411
Oct 28, 2025	43.57	43.91	43.53	43.82	43.51	0.34%	497,963
Oct 27, 2025	43.91	43.92	43.50	43.67	43.36	-0.55%	258,458
Oct 24, 2025	43.94	44.03	43.86	43.91	43.60	-0.09%	171,396
Oct 23, 2025	44.01	44.08	43.88	43.95	43.64	1.20%	181,688
Oct 22, 2025	43.02	43.49	42.98	43.43	43.12	0.81%	333,055
Oct 21, 2025	43.44	43.44	43.02	43.08	42.78	-1.98%	256,573
Oct 20, 2025	43.74	44.00	43.72	43.95	43.64	0.92%	219,249
Oct 17, 2025	43.76	43.79	43.30	43.55	43.24	-0.80%	274,589
Oct 16, 2025	44.08	44.28	43.76	43.90	43.59	0.09%	208,527
Oct 15, 2025	43.83	44.03	43.62	43.86	43.55	0.83%	233,994
Oct 14, 2025	43.18	43.67	43.10	43.50	43.19	-0.30%	200,484