Register to chat with like-minded investors on our interactive forums.
GNW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 6.49 | 0.03 | 0.46% | 6.46 | 6.54 | 6.34 | 3,156,939 |
| May 02 2024 | 6.46 | 0.39 | 6.43% | 6.15 | 6.53 | 6.15 | 5,041,130 |
| May 01 2024 | 6.07 | 0.14 | 2.36% | 5.98 | 6.16 | 5.92 | 2,886,619 |
| Apr 30 2024 | 5.93 | -0.16 | -2.63% | 6.04 | 6.06 | 5.90 | 4,934,497 |
| Apr 29 2024 | 6.09 | 0.10 | 1.67% | 5.99 | 6.14 | 5.99 | 1,720,372 |
| Apr 26 2024 | 5.99 | -0.02 | -0.33% | 5.99 | 6.04 | 5.98 | 1,669,244 |
| Apr 25 2024 | 6.01 | 0.01 | 0.17% | 5.9449 | 6.03 | 5.90 | 3,044,672 |
| Apr 24 2024 | 6.00 | -0.10 | -1.64% | 6.04 | 6.065 | 5.90 | 3,779,104 |
| Apr 23 2024 | 6.10 | 0.09 | 1.50% | 6.00 | 6.10 | 5.99 | 4,018,132 |
| Apr 22 2024 | 6.01 | 0.02 | 0.33% | 5.99 | 6.07 | 5.985 | 1,760,258 |
| Apr 19 2024 | 5.99 | 0.11 | 1.87% | 5.89 | 6.00 | 5.84 | 2,307,724 |
| Apr 18 2024 | 5.88 | 0.09 | 1.55% | 5.83 | 5.94 | 5.80 | 2,871,214 |
| Apr 17 2024 | 5.79 | -0.02 | -0.34% | 5.85 | 5.91 | 5.77 | 2,314,545 |
| Apr 16 2024 | 5.81 | -0.05 | -0.85% | 5.775 | 5.84 | 5.67 | 4,308,969 |
| Apr 15 2024 | 5.86 | -0.05 | -0.85% | 5.96 | 6.005 | 5.78 | 3,316,046 |
| Apr 12 2024 | 5.91 | -0.04 | -0.67% | 5.93 | 5.97 | 5.815 | 3,657,098 |
| Apr 11 2024 | 5.95 | -0.07 | -1.16% | 6.00 | 6.01 | 5.925 | 3,169,859 |
| Apr 10 2024 | 6.02 | -0.18 | -2.90% | 6.095 | 6.12 | 5.96 | 4,324,362 |
| Apr 09 2024 | 6.20 | -0.06 | -0.96% | 6.26 | 6.305 | 6.12 | 2,315,478 |
| Apr 08 2024 | 6.26 | -0.09 | -1.42% | 6.38 | 6.44 | 6.26 | 4,416,056 |
| Apr 05 2024 | 6.35 | 0.01 | 0.16% | 6.30 | 6.43 | 6.30 | 2,094,725 |
| Apr 04 2024 | 6.34 | -0.08 | -1.25% | 6.49 | 6.50 | 6.32 | 2,955,102 |
| Apr 03 2024 | 6.42 | 0.08 | 1.26% | 6.28 | 6.43 | 6.28 | 2,157,819 |
| Apr 02 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.40 | 6.285 | 2,502,937 |
| Apr 01 2024 | 6.34 | -0.09 | -1.40% | 6.43 | 6.45 | 6.32 | 1,648,397 |
| Mar 28 2024 | 6.43 | 0.03 | 0.47% | 6.40 | 6.49 | 6.40 | 2,749,298 |
| Mar 27 2024 | 6.40 | 0.13 | 2.07% | 6.30 | 6.41 | 6.30 | 1,454,680 |
| Mar 26 2024 | 6.27 | -0.07 | -1.10% | 6.40 | 6.40 | 6.26 | 1,938,363 |
| Mar 25 2024 | 6.34 | 0.06 | 0.96% | 6.29 | 6.38 | 6.29 | 1,402,469 |
| Mar 22 2024 | 6.28 | -0.11 | -1.72% | 6.39 | 6.44 | 6.27 | 1,695,540 |
| Mar 21 2024 | 6.39 | -0.09 | -1.39% | 6.48 | 6.52 | 6.38 | 2,211,793 |
| Mar 20 2024 | 6.48 | 0.22 | 3.51% | 6.23 | 6.52 | 6.21 | 3,865,319 |
| Mar 19 2024 | 6.26 | 0.03 | 0.48% | 6.19 | 6.31 | 6.18 | 2,860,505 |
| Mar 18 2024 | 6.23 | -0.07 | -1.11% | 6.30 | 6.35 | 6.21 | 2,876,457 |
| Mar 15 2024 | 6.30 | 0.09 | 1.45% | 6.18 | 6.355 | 6.18 | 6,818,996 |
| Mar 14 2024 | 6.21 | -0.13 | -2.05% | 6.28 | 6.33 | 6.17 | 2,603,729 |
| Mar 13 2024 | 6.34 | 0.04 | 0.63% | 6.28 | 6.37 | 6.28 | 2,160,691 |
| Mar 12 2024 | 6.30 | -0.04 | -0.63% | 6.31 | 6.365 | 6.27 | 2,316,373 |
| Mar 11 2024 | 6.34 | 0.13 | 2.09% | 6.20 | 6.36 | 6.175 | 3,408,225 |
| Mar 08 2024 | 6.21 | 0.03 | 0.49% | 6.12 | 6.27 | 6.12 | 3,010,618 |
| Mar 07 2024 | 6.18 | -0.13 | -2.06% | 6.34 | 6.40 | 6.18 | 2,248,878 |
| Mar 06 2024 | 6.31 | 0.11 | 1.77% | 6.23 | 6.34 | 6.21 | 3,747,268 |
| Mar 05 2024 | 6.20 | 0.04 | 0.65% | 6.11 | 6.295 | 6.11 | 2,847,471 |
| Mar 04 2024 | 6.16 | 0.03 | 0.49% | 6.09 | 6.275 | 6.09 | 3,054,187 |
| Mar 01 2024 | 6.13 | -0.02 | -0.33% | 6.16 | 6.21 | 6.08 | 2,776,029 |
| Feb 29 2024 | 6.15 | -0.06 | -0.97% | 6.24 | 6.27 | 6.15 | 4,374,843 |
| Feb 28 2024 | 6.21 | -0.02 | -0.32% | 6.17 | 6.285 | 6.17 | 3,127,637 |
| Feb 27 2024 | 6.23 | 0.12 | 1.96% | 6.11 | 6.25 | 6.10 | 2,672,909 |
| Feb 26 2024 | 6.11 | -0.03 | -0.49% | 6.07 | 6.135 | 6.015 | 3,487,264 |
| Feb 23 2024 | 6.14 | 0.20 | 3.37% | 5.99 | 6.17 | 5.97 | 2,616,955 |
| Feb 22 2024 | 5.94 | -0.12 | -1.98% | 5.83 | 6.02 | 5.68 | 6,168,989 |
| Feb 21 2024 | 6.06 | -0.05 | -0.82% | 6.15 | 6.16 | 6.05 | 2,557,732 |
| Feb 20 2024 | 6.11 | -0.02 | -0.33% | 6.06 | 6.15 | 6.025 | 3,170,223 |
| Feb 16 2024 | 6.13 | -0.15 | -2.39% | 6.23 | 6.24 | 6.13 | 2,574,961 |
| Feb 15 2024 | 6.28 | 0.11 | 1.78% | 6.18 | 6.325 | 6.165 | 3,136,654 |
| Feb 14 2024 | 6.17 | 0.15 | 2.49% | 6.07 | 6.19 | 6.07 | 2,322,695 |
| Feb 13 2024 | 6.02 | -0.23 | -3.68% | 6.185 | 6.215 | 5.98 | 4,723,703 |
| Feb 12 2024 | 6.25 | 0.05 | 0.81% | 6.20 | 6.33 | 6.20 | 2,185,740 |
| Feb 09 2024 | 6.20 | 0.11 | 1.81% | 6.08 | 6.22 | 6.03 | 1,906,717 |
| Feb 08 2024 | 6.09 | 0.00 | 0.00% | 6.07 | 6.13 | 5.96 | 2,472,662 |
| Feb 07 2024 | 6.09 | -0.07 | -1.14% | 6.16 | 6.23 | 6.06 | 2,719,009 |
| Feb 06 2024 | 6.16 | 0.07 | 1.15% | 6.07 | 6.21 | 6.06 | 2,251,745 |
| Feb 05 2024 | 6.09 | 0.02 | 0.33% | 6.03 | 6.12 | 5.96 | 2,590,390 |
