FlexShares Morningstar Gl... (GUNR)
AMEX: GUNR
· Real-Time Price · USD
43.25
0.35 (0.82%)
At close: Sep 10, 2025, 3:59 PM
GUNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 43.10 | 43.34 | 42.90 | 42.90 | 42.90 | -0.21% | 227,638 |
| Sep 8, 2025 | 42.90 | 43.01 | 42.62 | 42.99 | 42.99 | 0.70% | 3,170,305 |
| Sep 5, 2025 | 42.85 | 43.00 | 42.57 | 42.69 | 42.69 | 0.12% | 257,400 |
| Sep 4, 2025 | 42.50 | 42.64 | 42.37 | 42.64 | 42.64 | 0.00% | 352,700 |
| Sep 3, 2025 | 42.91 | 42.98 | 42.56 | 42.64 | 42.64 | -0.72% | 289,931 |
| Sep 2, 2025 | 42.75 | 42.95 | 42.60 | 42.95 | 42.95 | -0.12% | 335,206 |
| Aug 29, 2025 | 42.85 | 43.05 | 42.84 | 43.00 | 43.00 | 0.37% | 254,638 |
| Aug 28, 2025 | 42.83 | 42.89 | 42.62 | 42.84 | 42.84 | 0.21% | 373,500 |
| Aug 27, 2025 | 42.46 | 42.78 | 42.45 | 42.75 | 42.75 | 0.23% | 184,500 |
| Aug 26, 2025 | 42.56 | 42.67 | 42.48 | 42.65 | 42.65 | 0.16% | 320,231 |
| Aug 25, 2025 | 42.58 | 42.69 | 42.57 | 42.58 | 42.58 | -0.05% | 226,200 |
| Aug 22, 2025 | 41.90 | 42.62 | 41.90 | 42.60 | 42.60 | 1.79% | 270,142 |
| Aug 21, 2025 | 41.52 | 41.87 | 41.52 | 41.85 | 41.85 | 0.87% | 292,236 |
| Aug 20, 2025 | 41.37 | 41.55 | 41.34 | 41.49 | 41.49 | 0.70% | 2,267,008 |
| Aug 19, 2025 | 41.40 | 41.45 | 41.12 | 41.20 | 41.20 | -0.27% | 289,720 |
| Aug 18, 2025 | 41.42 | 41.42 | 41.22 | 41.31 | 41.31 | -0.58% | 274,618 |
| Aug 15, 2025 | 41.57 | 41.62 | 41.43 | 41.55 | 41.55 | 0.48% | 243,400 |
| Aug 14, 2025 | 41.37 | 41.44 | 41.17 | 41.35 | 41.35 | -0.84% | 241,607 |
| Aug 13, 2025 | 41.53 | 41.70 | 41.41 | 41.70 | 41.70 | 0.80% | 255,023 |
| Aug 12, 2025 | 41.30 | 41.52 | 41.26 | 41.37 | 41.37 | 0.58% | 200,122 |