Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GNK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 22.84 | 0.13 | 0.57% | 23.00 | 23.16 | 22.65 | 825,988 |
| May 09 2024 | 22.71 | 0.06 | 0.26% | 22.86 | 23.43 | 22.49 | 1,087,067 |
| May 08 2024 | 22.65 | 0.21 | 0.94% | 22.30 | 22.665 | 22.21 | 1,003,490 |
| May 07 2024 | 22.44 | 0.59 | 2.70% | 22.00 | 22.54 | 21.88 | 1,097,170 |
| May 06 2024 | 21.85 | -0.41 | -1.84% | 21.96 | 22.13 | 21.73 | 690,349 |
| May 03 2024 | 22.26 | 0.09 | 0.41% | 22.27 | 22.378 | 21.9799 | 526,192 |
| May 02 2024 | 22.17 | 0.41 | 1.88% | 21.94 | 22.235 | 21.74 | 658,478 |
| May 01 2024 | 21.76 | 0.42 | 1.97% | 21.35 | 21.905 | 21.27 | 601,450 |
| Apr 30 2024 | 21.34 | -0.08 | -0.37% | 21.42 | 21.53 | 21.33 | 550,489 |
| Apr 29 2024 | 21.42 | -0.13 | -0.60% | 21.55 | 21.55 | 21.27 | 583,079 |
| Apr 26 2024 | 21.55 | 0.32 | 1.51% | 21.34 | 21.615 | 21.29 | 471,918 |
| Apr 25 2024 | 21.23 | 0.01 | 0.05% | 21.10 | 21.35 | 21.06 | 519,462 |
| Apr 24 2024 | 21.22 | 0.10 | 0.47% | 21.22 | 21.28 | 21.05 | 362,301 |
| Apr 23 2024 | 21.12 | 0.32 | 1.54% | 20.85 | 21.31 | 20.83 | 539,334 |
| Apr 22 2024 | 20.80 | 0.25 | 1.22% | 20.48 | 20.98 | 20.43 | 475,179 |
| Apr 19 2024 | 20.55 | 0.27 | 1.33% | 20.33 | 20.715 | 20.29 | 429,755 |
| Apr 18 2024 | 20.28 | 0.02 | 0.10% | 20.20 | 20.47 | 20.05 | 403,610 |
| Apr 17 2024 | 20.26 | -0.13 | -0.64% | 20.56 | 20.6899 | 20.215 | 402,151 |
| Apr 16 2024 | 20.39 | -0.26 | -1.26% | 20.50 | 20.61 | 20.30 | 422,377 |
| Apr 15 2024 | 20.65 | 0.10 | 0.49% | 20.74 | 21.01 | 20.58 | 344,399 |
| Apr 12 2024 | 20.55 | -0.40 | -1.91% | 20.85 | 20.95 | 20.48 | 439,655 |
| Apr 11 2024 | 20.95 | 0.34 | 1.65% | 20.88 | 21.21 | 20.79 | 632,283 |
| Apr 10 2024 | 20.61 | 0.23 | 1.13% | 20.25 | 20.89 | 20.23 | 513,222 |
| Apr 09 2024 | 20.38 | 0.06 | 0.30% | 20.32 | 20.475 | 20.17 | 642,327 |
| Apr 08 2024 | 20.32 | -0.40 | -1.93% | 20.78 | 20.78 | 20.31 | 502,344 |
| Apr 05 2024 | 20.72 | 0.17 | 0.83% | 20.55 | 20.785 | 20.50 | 500,322 |
| Apr 04 2024 | 20.55 | -0.46 | -2.19% | 20.94 | 21.01 | 20.51 | 561,452 |
| Apr 03 2024 | 21.01 | 0.95 | 4.74% | 20.24 | 21.055 | 20.08 | 819,789 |
| Apr 02 2024 | 20.06 | -0.32 | -1.57% | 20.21 | 20.2405 | 19.93 | 869,774 |
| Apr 01 2024 | 20.38 | 0.05 | 0.25% | 20.50 | 20.57 | 20.22 | 995,045 |
| Mar 28 2024 | 20.33 | 0.19 | 0.94% | 20.19 | 20.695 | 20.19 | 600,052 |
| Mar 27 2024 | 20.14 | 0.35 | 1.77% | 19.91 | 20.17 | 19.84 | 502,316 |
| Mar 26 2024 | 19.79 | -0.26 | -1.30% | 19.99 | 20.17 | 19.63 | 915,080 |
| Mar 25 2024 | 20.05 | -0.37 | -1.81% | 20.40 | 20.44 | 20.05 | 597,315 |
| Mar 22 2024 | 20.42 | 0.10 | 0.49% | 20.32 | 20.50 | 20.19 | 530,368 |
| Mar 21 2024 | 20.32 | 0.50 | 2.52% | 19.86 | 20.43 | 19.86 | 666,673 |
| Mar 20 2024 | 19.82 | -0.22 | -1.10% | 19.67 | 19.90 | 19.39 | 964,750 |
| Mar 19 2024 | 20.04 | -0.22 | -1.09% | 20.21 | 20.31 | 20.01 | 949,217 |
| Mar 18 2024 | 20.26 | -0.16 | -0.78% | 20.38 | 20.40 | 20.07 | 605,283 |
| Mar 15 2024 | 20.42 | -0.07 | -0.34% | 20.45 | 20.59 | 20.24 | 897,469 |
| Mar 14 2024 | 20.49 | -0.35 | -1.68% | 20.84 | 20.88 | 20.332 | 660,229 |
| Mar 13 2024 | 20.84 | -0.34 | -1.61% | 21.20 | 21.2399 | 20.74 | 557,221 |
| Mar 12 2024 | 21.18 | 0.40 | 1.92% | 20.77 | 21.22 | 20.49 | 842,658 |
| Mar 11 2024 | 20.78 | 0.07 | 0.34% | 20.45 | 20.79 | 20.22 | 552,710 |
| Mar 08 2024 | 20.71 | 0.26 | 1.27% | 20.50 | 20.71 | 20.33 | 642,872 |
| Mar 07 2024 | 20.45 | 0.50 | 2.51% | 19.88 | 20.48 | 19.82 | 654,049 |
| Mar 06 2024 | 19.95 | 0.09 | 0.45% | 19.86 | 20.15 | 19.69 | 671,414 |
| Mar 05 2024 | 19.86 | -0.23 | -1.14% | 19.62 | 20.09 | 19.54 | 858,462 |
| Mar 04 2024 | 20.09 | -0.60 | -2.90% | 20.70 | 20.7292 | 20.09 | 821,124 |
| Mar 01 2024 | 20.69 | 0.29 | 1.42% | 20.53 | 20.91 | 20.38 | 1,061,706 |
| Feb 29 2024 | 20.40 | 0.44 | 2.20% | 19.98 | 20.44 | 19.92 | 774,727 |
| Feb 28 2024 | 19.96 | 0.27 | 1.37% | 20.19 | 20.32 | 19.76 | 869,162 |
| Feb 27 2024 | 19.69 | 0.22 | 1.13% | 19.71 | 20.148 | 19.6258 | 676,317 |
| Feb 26 2024 | 19.47 | -0.40 | -2.01% | 19.65 | 19.7584 | 19.2678 | 732,926 |
| Feb 23 2024 | 19.87 | 0.38 | 1.95% | 19.38 | 19.94 | 19.38 | 1,395,178 |
| Feb 22 2024 | 19.49 | 1.32 | 7.26% | 18.50 | 19.76 | 18.35 | 1,811,086 |
| Feb 21 2024 | 18.17 | 0.25 | 1.40% | 18.14 | 18.285 | 18.02 | 706,928 |
| Feb 20 2024 | 17.92 | 0.20 | 1.13% | 17.70 | 18.06 | 17.49 | 1,048,026 |
| Feb 16 2024 | 17.72 | 0.03 | 0.17% | 17.72 | 17.91 | 17.64 | 578,157 |
| Feb 15 2024 | 17.69 | 0.09 | 0.51% | 17.53 | 17.93 | 17.33 | 534,301 |
| Feb 14 2024 | 17.60 | -0.04 | -0.23% | 17.78 | 17.83 | 17.34 | 684,103 |
| Feb 13 2024 | 17.64 | -0.69 | -3.76% | 18.17 | 18.17 | 17.615 | 633,658 |
| Feb 12 2024 | 18.33 | 0.15 | 0.83% | 18.17 | 18.40 | 18.10 | 721,240 |
