Register for real-time alerts, custom portfolio, and market movers
GNRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 133.47 | 3.22 | 2.47% | 130.96 | 135.26 | 128.4601 | 1,649,740 |
| Apr 17 2024 | 130.25 | 1.15 | 0.89% | 129.89 | 130.77 | 127.75 | 1,042,011 |
| Apr 16 2024 | 129.10 | 0.59 | 0.46% | 127.50 | 130.07 | 126.46 | 929,541 |
| Apr 15 2024 | 128.51 | -3.25 | -2.47% | 133.14 | 133.305 | 127.27 | 893,314 |
| Apr 12 2024 | 131.76 | -4.32 | -3.17% | 135.16 | 136.765 | 131.46 | 990,411 |
| Apr 11 2024 | 136.08 | -0.79 | -0.58% | 138.08 | 138.08 | 133.085 | 811,288 |
| Apr 10 2024 | 136.87 | -3.35 | -2.39% | 135.19 | 138.52 | 134.05 | 1,038,717 |
| Apr 09 2024 | 140.22 | 4.71 | 3.48% | 136.30 | 140.34 | 136.24 | 1,202,536 |
| Apr 08 2024 | 135.51 | 1.10 | 0.82% | 135.50 | 137.43 | 134.88 | 898,313 |
| Apr 05 2024 | 134.41 | 3.07 | 2.34% | 132.55 | 134.93 | 130.8687 | 1,097,024 |
| Apr 04 2024 | 131.34 | 3.08 | 2.40% | 129.46 | 138.85 | 128.755 | 2,860,637 |
| Apr 03 2024 | 128.26 | 0.11 | 0.09% | 126.53 | 129.26 | 125.3004 | 850,335 |
| Apr 02 2024 | 128.15 | 0.74 | 0.58% | 129.27 | 129.65 | 125.3784 | 1,741,053 |
| Apr 01 2024 | 127.41 | 1.27 | 1.01% | 126.94 | 128.81 | 125.00 | 1,054,142 |
| Mar 28 2024 | 126.14 | 1.55 | 1.24% | 124.80 | 127.56 | 124.345 | 1,256,035 |
| Mar 27 2024 | 124.59 | 5.75 | 4.84% | 119.99 | 124.87 | 119.1109 | 1,034,895 |
| Mar 26 2024 | 118.84 | 0.83 | 0.70% | 116.99 | 119.3692 | 116.99 | 834,891 |
| Mar 25 2024 | 118.01 | 2.10 | 1.81% | 115.76 | 119.83 | 115.55 | 1,427,138 |
| Mar 22 2024 | 115.91 | -4.02 | -3.35% | 119.85 | 119.85 | 115.86 | 930,351 |
| Mar 21 2024 | 119.93 | 1.61 | 1.36% | 119.25 | 123.60 | 118.95 | 943,804 |
| Mar 20 2024 | 118.32 | 5.03 | 4.44% | 113.15 | 118.95 | 112.81 | 1,071,753 |
| Mar 19 2024 | 113.29 | 1.38 | 1.23% | 110.90 | 113.37 | 110.86 | 572,849 |
| Mar 18 2024 | 111.91 | 0.03 | 0.03% | 113.04 | 113.86 | 111.81 | 604,236 |
| Mar 15 2024 | 111.88 | -0.86 | -0.76% | 112.06 | 113.895 | 110.35 | 1,218,123 |
| Mar 14 2024 | 112.74 | -1.88 | -1.64% | 115.00 | 115.58 | 111.63 | 608,159 |
| Mar 13 2024 | 114.62 | -0.68 | -0.59% | 115.04 | 116.94 | 114.02 | 532,545 |
| Mar 12 2024 | 115.30 | -1.25 | -1.07% | 117.11 | 117.6742 | 113.89 | 641,497 |
| Mar 11 2024 | 116.55 | -0.55 | -0.47% | 116.84 | 118.77 | 116.35 | 596,467 |
| Mar 08 2024 | 117.10 | 3.39 | 2.98% | 114.95 | 117.56 | 114.71 | 891,938 |
| Mar 07 2024 | 113.71 | 2.81 | 2.53% | 111.64 | 114.09 | 111.595 | 641,575 |
| Mar 06 2024 | 110.90 | 0.81 | 0.74% | 111.84 | 112.54 | 110.21 | 537,650 |
| Mar 05 2024 | 110.09 | -3.13 | -2.76% | 112.51 | 113.05 | 109.90 | 973,526 |
| Mar 04 2024 | 113.22 | -0.96 | -0.84% | 114.63 | 114.69 | 112.48 | 707,915 |
| Mar 01 2024 | 114.18 | 1.67 | 1.48% | 112.00 | 114.865 | 110.04 | 839,623 |
| Feb 29 2024 | 112.51 | 1.45 | 1.31% | 112.70 | 114.89 | 111.945 | 1,192,903 |
| Feb 28 2024 | 111.06 | -0.29 | -0.26% | 110.77 | 112.78 | 110.22 | 778,528 |
| Feb 27 2024 | 111.35 | 0.90 | 0.81% | 111.94 | 112.75 | 110.005 | 860,008 |
| Feb 26 2024 | 110.45 | -2.34 | -2.07% | 112.54 | 112.80 | 108.89 | 1,143,761 |
| Feb 23 2024 | 112.79 | 1.04 | 0.93% | 112.49 | 114.02 | 110.18 | 1,111,108 |
| Feb 22 2024 | 111.75 | -1.87 | -1.65% | 114.50 | 115.59 | 111.53 | 1,357,781 |
| Feb 21 2024 | 113.62 | -0.77 | -0.67% | 113.49 | 114.54 | 111.38 | 1,383,677 |
| Feb 20 2024 | 114.39 | -2.89 | -2.46% | 115.97 | 116.75 | 113.64 | 1,339,070 |
| Feb 16 2024 | 117.28 | -3.40 | -2.82% | 119.00 | 119.675 | 116.41 | 1,270,122 |
| Feb 15 2024 | 120.68 | -2.76 | -2.24% | 119.67 | 122.87 | 116.635 | 2,238,240 |
| Feb 14 2024 | 123.44 | -0.35 | -0.28% | 113.70 | 126.80 | 112.34 | 5,070,150 |
| Feb 13 2024 | 123.79 | -6.68 | -5.12% | 124.21 | 127.12 | 122.4443 | 1,728,276 |
| Feb 12 2024 | 130.47 | 3.56 | 2.81% | 126.34 | 132.50 | 126.18 | 1,694,185 |
| Feb 09 2024 | 126.91 | -0.23 | -0.18% | 127.90 | 128.39 | 125.16 | 1,101,480 |
| Feb 08 2024 | 127.14 | 1.34 | 1.07% | 125.21 | 127.74 | 124.26 | 772,985 |
| Feb 07 2024 | 125.80 | 8.45 | 7.20% | 119.98 | 127.97 | 119.2201 | 1,635,128 |
| Feb 06 2024 | 117.35 | 3.36 | 2.95% | 113.88 | 117.56 | 113.21 | 751,817 |
| Feb 05 2024 | 113.99 | -2.15 | -1.85% | 114.17 | 115.355 | 112.25 | 651,878 |
| Feb 02 2024 | 116.14 | 0.81 | 0.70% | 113.63 | 116.60 | 112.18 | 506,376 |
| Feb 01 2024 | 115.33 | 1.66 | 1.46% | 115.22 | 117.095 | 113.655 | 742,739 |
| Jan 31 2024 | 113.67 | -2.17 | -1.87% | 115.35 | 118.25 | 113.545 | 744,501 |
| Jan 30 2024 | 115.84 | -0.25 | -0.22% | 115.52 | 117.50 | 114.7001 | 582,742 |
| Jan 29 2024 | 116.09 | 1.40 | 1.22% | 114.56 | 116.47 | 114.27 | 858,983 |
| Jan 26 2024 | 114.69 | 0.05 | 0.04% | 114.91 | 116.1825 | 114.53 | 531,916 |
| Jan 25 2024 | 114.64 | 1.47 | 1.30% | 114.78 | 115.25 | 112.765 | 697,430 |
| Jan 24 2024 | 113.17 | -4.17 | -3.55% | 118.53 | 118.73 | 113.15 | 905,893 |
| Jan 23 2024 | 117.34 | -0.12 | -0.10% | 119.23 | 121.27 | 115.63 | 808,891 |
| Jan 22 2024 | 117.46 | 0.64 | 0.55% | 118.54 | 120.69 | 116.66 | 927,869 |
