GUNR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 38.25 | 38.31 | 37.05 | 37.23 | -0.62 | -1.64% | 442,199 |
| Feb 28, 2025 | 37.71 | 37.85 | 37.43 | 37.85 | 0.06 | 0.16% | 914,727 |
| Feb 27, 2025 | 38.02 | 38.14 | 37.77 | 37.79 | -0.34 | -0.89% | 327,942 |
| Feb 26, 2025 | 38.23 | 38.37 | 38.05 | 38.13 | -0.16 | -0.42% | 568,100 |
| Feb 25, 2025 | 38.41 | 38.49 | 38.03 | 38.29 | -0.07 | -0.18% | 850,619 |
| Feb 24, 2025 | 38.54 | 38.54 | 38.31 | 38.36 | -0.03 | -0.08% | 474,807 |
| Feb 21, 2025 | 38.96 | 38.96 | 38.39 | 38.39 | -0.58 | -1.49% | 463,447 |
| Feb 20, 2025 | 38.83 | 39.02 | 38.80 | 38.97 | 0.31 | 0.80% | 419,700 |
| Feb 19, 2025 | 38.61 | 38.78 | 38.54 | 38.66 | -0.13 | -0.34% | 371,800 |
| Feb 18, 2025 | 38.61 | 38.83 | 38.47 | 38.79 | 0.16 | 0.41% | 346,036 |
| Feb 14, 2025 | 38.88 | 39.02 | 38.59 | 38.63 | 0.02 | 0.05% | 375,900 |
| Feb 13, 2025 | 38.21 | 38.63 | 38.11 | 38.61 | 0.49 | 1.29% | 570,505 |
| Feb 12, 2025 | 38.19 | 38.42 | 38.08 | 38.12 | -0.35 | -0.91% | 460,803 |
| Feb 11, 2025 | 38.33 | 38.53 | 38.21 | 38.47 | 0.07 | 0.18% | 431,400 |
| Feb 10, 2025 | 38.20 | 38.45 | 38.20 | 38.40 | 0.39 | 1.03% | 321,400 |
| Feb 7, 2025 | 38.24 | 38.33 | 37.94 | 38.01 | -0.08 | -0.21% | 756,700 |
| Feb 6, 2025 | 38.43 | 38.43 | 37.88 | 38.09 | -0.08 | -0.21% | 1,100,925 |
| Feb 5, 2025 | 38.24 | 38.32 | 38.11 | 38.17 | -0.14 | -0.37% | 589,937 |
| Feb 4, 2025 | 37.94 | 38.36 | 37.89 | 38.31 | 0.56 | 1.48% | 654,400 |
| Feb 3, 2025 | 37.61 | 37.93 | 37.41 | 37.75 | -0.19 | -0.50% | 906,600 |
| Jan 31, 2025 | 38.45 | 38.45 | 37.90 | 37.94 | -0.52 | -1.35% | 888,800 |
| Jan 30, 2025 | 38.35 | 38.62 | 38.28 | 38.46 | 0.42 | 1.10% | 525,846 |
| Jan 29, 2025 | 37.90 | 38.12 | 37.88 | 38.04 | 0.14 | 0.37% | 477,600 |
| Jan 28, 2025 | 38.19 | 38.19 | 37.76 | 37.90 | -0.29 | -0.76% | 844,530 |
| Jan 27, 2025 | 38.15 | 38.23 | 37.96 | 38.19 | -0.04 | -0.10% | 7,909,500 |
| Jan 24, 2025 | 38.55 | 38.57 | 38.21 | 38.23 | -0.14 | -0.36% | 401,821 |
| Jan 23, 2025 | 38.18 | 38.39 | 38.05 | 38.37 | 0.25 | 0.66% | 471,800 |
| Jan 22, 2025 | 38.39 | 38.47 | 38.10 | 38.12 | -0.32 | -0.83% | 368,617 |
| Jan 21, 2025 | 38.43 | 38.49 | 38.26 | 38.44 | 0.23 | 0.60% | 584,800 |
| Jan 17, 2025 | 38.07 | 38.36 | 38.03 | 38.21 | 0.23 | 0.61% | 588,800 |
| Jan 16, 2025 | 37.89 | 38.00 | 37.82 | 37.98 | 0.05 | 0.13% | 1,348,745 |
| Jan 15, 2025 | 37.98 | 37.98 | 37.74 | 37.93 | 0.37 | 0.99% | 489,900 |
| Jan 14, 2025 | 37.37 | 37.57 | 37.31 | 37.56 | 0.30 | 0.81% | 526,545 |
| Jan 13, 2025 | 36.76 | 37.27 | 36.76 | 37.26 | 0.47 | 1.28% | 516,524 |
| Jan 10, 2025 | 36.87 | 37.14 | 36.62 | 36.79 | -0.03 | -0.08% | 633,710 |
| Jan 8, 2025 | 36.64 | 36.84 | 36.54 | 36.82 | -0.10 | -0.27% | 384,900 |
| Jan 7, 2025 | 37.08 | 37.22 | 36.85 | 36.92 | 0.05 | 0.14% | 1,143,808 |
| Jan 6, 2025 | 37.08 | 37.24 | 36.82 | 36.87 | 0.14 | 0.38% | 351,729 |
| Jan 3, 2025 | 36.74 | 36.80 | 36.59 | 36.73 | 0.08 | 0.22% | 628,900 |
| Jan 2, 2025 | 36.55 | 36.78 | 36.46 | 36.65 | 0.29 | 0.80% | 724,100 |
| Dec 31, 2024 | 36.24 | 36.41 | 36.19 | 36.36 | 0.21 | 0.58% | 1,966,900 |
| Dec 30, 2024 | 36.20 | 36.30 | 35.96 | 36.15 | -0.18 | -0.50% | 2,488,900 |
| Dec 27, 2024 | 36.30 | 36.52 | 36.17 | 36.33 | -0.06 | -0.16% | 1,086,142 |
| Dec 26, 2024 | 36.39 | 36.50 | 36.31 | 36.39 | -0.06 | -0.16% | 1,287,906 |
| Dec 24, 2024 | 36.42 | 36.47 | 36.20 | 36.45 | 0.09 | 0.25% | 997,400 |
| Dec 23, 2024 | 36.09 | 36.38 | 35.95 | 36.36 | 0.17 | 0.47% | 2,172,704 |
| Dec 20, 2024 | 35.82 | 36.38 | 35.75 | 36.19 | -0.03 | -0.08% | 2,102,142 |
| Dec 19, 2024 | 36.69 | 36.76 | 36.17 | 36.22 | -0.23 | -0.63% | 1,568,147 |
| Dec 18, 2024 | 37.58 | 37.60 | 36.45 | 36.45 | -1.13 | -3.01% | 976,400 |
| Dec 17, 2024 | 37.57 | 37.64 | 37.45 | 37.58 | -0.30 | -0.79% | 1,083,700 |