(GUNR)
AMEX: GUNR
· Real-Time Price · USD
41.52
0.17 (0.41%)
At close: Aug 15, 2025, 3:59 PM
41.55
0.06%
After-hours: Aug 15, 2025, 05:29 PM EDT
GUNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.37 | 41.44 | 41.17 | 41.35 | n/a | -0.84% | 241,353 |
| 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 |
| Aug 11, 2025 | 41.14 | 41.24 | 40.98 | 41.13 | 41.13 | -0.15% | 191,806 |
| Aug 8, 2025 | 41.20 | 41.33 | 41.10 | 41.19 | 41.19 | 0.51% | 167,939 |
| Aug 7, 2025 | 41.12 | 41.15 | 40.85 | 40.98 | 40.98 | 0.17% | 234,400 |
| Aug 6, 2025 | 41.12 | 41.29 | 40.88 | 40.91 | 40.91 | -0.07% | 204,421 |
| Aug 5, 2025 | 40.71 | 40.97 | 40.69 | 40.94 | 40.94 | 0.91% | 252,461 |
| Aug 4, 2025 | 40.35 | 40.57 | 40.35 | 40.57 | 40.57 | 1.05% | 213,426 |
| Aug 1, 2025 | 40.35 | 40.50 | 39.97 | 40.15 | 40.15 | -0.47% | 262,504 |
| Jul 31, 2025 | 40.27 | 40.52 | 40.25 | 40.34 | 40.34 | -0.69% | 492,439 |
| Jul 30, 2025 | 41.13 | 41.13 | 40.44 | 40.62 | 40.62 | -1.65% | 595,438 |
| Jul 29, 2025 | 41.08 | 41.31 | 41.03 | 41.30 | 41.30 | 0.46% | 233,722 |
| Jul 28, 2025 | 41.31 | 41.31 | 40.97 | 41.11 | 41.11 | -0.72% | 291,040 |
| Jul 25, 2025 | 41.36 | 41.43 | 41.16 | 41.41 | 41.41 | -0.14% | 179,639 |
| Jul 24, 2025 | 41.48 | 41.69 | 41.31 | 41.47 | 41.47 | -0.77% | 281,500 |
| Jul 23, 2025 | 41.54 | 41.81 | 41.54 | 41.79 | 41.79 | 0.84% | 269,334 |
| Jul 22, 2025 | 40.88 | 41.51 | 40.88 | 41.44 | 41.44 | 1.94% | 2,091,425 |
| Jul 21, 2025 | 40.76 | 40.92 | 40.63 | 40.65 | 40.65 | 0.67% | 182,800 |
| Jul 18, 2025 | 40.65 | 40.74 | 40.35 | 40.38 | 40.38 | -0.12% | 431,803 |