Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GNW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 6.81 | 0.06 | 0.89% | 6.76 | 6.92 | 6.74 | 3,036,666 |
| Sep 17 2024 | 6.75 | 0.01 | 0.15% | 6.78 | 6.84 | 6.74 | 2,697,944 |
| Sep 16 2024 | 6.74 | 0.05 | 0.75% | 6.74 | 6.775 | 6.67 | 2,222,209 |
| Sep 13 2024 | 6.69 | 0.14 | 2.14% | 6.645 | 6.705 | 6.61 | 1,818,740 |
| Sep 12 2024 | 6.55 | 0.03 | 0.46% | 6.555 | 6.58 | 6.505 | 1,607,583 |
| Sep 11 2024 | 6.52 | -0.11 | -1.66% | 6.59 | 6.59 | 6.475 | 2,539,112 |
| Sep 10 2024 | 6.63 | -0.01 | -0.15% | 6.605 | 6.66 | 6.55 | 2,964,104 |
| Sep 09 2024 | 6.64 | -0.08 | -1.19% | 6.74 | 6.76 | 6.56 | 2,943,466 |
| Sep 06 2024 | 6.72 | -0.16 | -2.33% | 6.905 | 6.93 | 6.72 | 2,509,801 |
| Sep 05 2024 | 6.88 | -0.06 | -0.86% | 6.935 | 6.94 | 6.82 | 1,811,435 |
| Sep 04 2024 | 6.94 | 0.02 | 0.29% | 6.92 | 6.975 | 6.88 | 2,192,764 |
| Sep 03 2024 | 6.92 | -0.06 | -0.86% | 6.98 | 7.015 | 6.89 | 2,361,439 |
| Aug 30 2024 | 6.98 | 0.07 | 1.01% | 6.95 | 7.00 | 6.91 | 2,973,565 |
| Aug 29 2024 | 6.91 | 0.04 | 0.58% | 6.87 | 6.97 | 6.84 | 2,011,972 |
| Aug 28 2024 | 6.87 | 0.02 | 0.29% | 6.80 | 6.92 | 6.80 | 2,051,950 |
| Aug 27 2024 | 6.85 | 0.02 | 0.29% | 6.80 | 6.88 | 6.77 | 1,472,126 |
| Aug 26 2024 | 6.83 | 0.01 | 0.15% | 6.89 | 6.915 | 6.83 | 2,151,268 |
| Aug 23 2024 | 6.82 | 0.10 | 1.49% | 6.76 | 6.84 | 6.74 | 2,444,557 |
| Aug 22 2024 | 6.72 | 0.00 | 0.00% | 6.70 | 6.74 | 6.685 | 1,304,984 |
| Aug 21 2024 | 6.72 | 0.02 | 0.30% | 6.72 | 6.755 | 6.665 | 1,700,567 |
| Aug 20 2024 | 6.70 | -0.08 | -1.18% | 6.75 | 6.7625 | 6.675 | 1,865,512 |
| Aug 19 2024 | 6.78 | 0.08 | 1.19% | 6.73 | 6.79 | 6.715 | 2,798,515 |
| Aug 16 2024 | 6.70 | 0.06 | 0.90% | 6.63 | 6.72 | 6.59 | 2,399,579 |
| Aug 15 2024 | 6.64 | 0.08 | 1.22% | 6.64 | 6.72 | 6.60 | 1,753,705 |
| Aug 14 2024 | 6.56 | 0.04 | 0.61% | 6.55 | 6.585 | 6.49 | 2,231,266 |
| Aug 13 2024 | 6.52 | 0.10 | 1.56% | 6.48 | 6.53 | 6.44 | 2,061,627 |
| Aug 12 2024 | 6.42 | 0.01 | 0.16% | 6.42 | 6.49 | 6.40 | 2,556,127 |
| Aug 09 2024 | 6.41 | 0.12 | 1.91% | 6.29 | 6.41 | 6.27 | 3,990,173 |
| Aug 08 2024 | 6.29 | 0.00 | 0.00% | 6.27 | 6.35 | 6.24 | 6,338,298 |
| Aug 07 2024 | 6.29 | -0.09 | -1.41% | 6.38 | 6.47 | 6.24 | 2,304,700 |
| Aug 06 2024 | 6.38 | 0.22 | 3.57% | 6.16 | 6.42 | 6.13 | 3,853,306 |
| Aug 05 2024 | 6.16 | -0.15 | -2.38% | 6.17 | 6.19 | 6.01 | 4,853,674 |
| Aug 02 2024 | 6.31 | -0.28 | -4.25% | 6.38 | 6.45 | 6.26 | 3,511,124 |
| Aug 01 2024 | 6.59 | -0.18 | -2.66% | 6.77 | 6.94 | 6.56 | 3,589,592 |
| Jul 31 2024 | 6.77 | -0.04 | -0.59% | 6.84 | 6.89 | 6.76 | 3,339,733 |
| Jul 30 2024 | 6.81 | 0.07 | 1.04% | 6.78 | 6.875 | 6.7751 | 1,903,148 |
| Jul 29 2024 | 6.74 | -0.05 | -0.74% | 6.79 | 6.86 | 6.74 | 1,975,434 |
| Jul 26 2024 | 6.79 | 0.04 | 0.59% | 6.83 | 6.88 | 6.76 | 2,039,903 |
| Jul 25 2024 | 6.75 | 0.07 | 1.05% | 6.71 | 6.88 | 6.705 | 3,616,996 |
| Jul 24 2024 | 6.68 | -0.04 | -0.60% | 6.70 | 6.93 | 6.675 | 3,723,047 |
| Jul 23 2024 | 6.72 | 0.13 | 1.97% | 6.61 | 6.74 | 6.58 | 3,455,035 |
| Jul 22 2024 | 6.59 | 0.13 | 2.01% | 6.48 | 6.61 | 6.45 | 1,531,716 |
| Jul 19 2024 | 6.46 | 0.06 | 0.94% | 6.385 | 6.47 | 6.38 | 2,977,140 |
| Jul 18 2024 | 6.40 | -0.06 | -0.93% | 6.40 | 6.53 | 6.375 | 2,799,339 |
| Jul 17 2024 | 6.46 | 0.07 | 1.10% | 6.41 | 6.49 | 6.40 | 2,932,679 |
| Jul 16 2024 | 6.39 | 0.10 | 1.59% | 6.34 | 6.41 | 6.29 | 3,453,538 |
| Jul 15 2024 | 6.29 | 0.10 | 1.62% | 6.25 | 6.37 | 6.22 | 3,831,497 |
| Jul 12 2024 | 6.19 | 0.02 | 0.32% | 6.24 | 6.255 | 6.16 | 2,529,132 |
| Jul 11 2024 | 6.17 | 0.15 | 2.49% | 6.08 | 6.20 | 6.08 | 3,237,544 |
| Jul 10 2024 | 6.02 | 0.07 | 1.18% | 5.97 | 6.03 | 5.97 | 2,236,536 |
| Jul 09 2024 | 5.95 | -0.03 | -0.50% | 5.98 | 6.03 | 5.95 | 3,146,163 |
| Jul 08 2024 | 5.98 | -0.01 | -0.17% | 5.98 | 6.07 | 5.98 | 3,063,451 |
| Jul 05 2024 | 5.99 | -0.04 | -0.66% | 6.01 | 6.08 | 5.98 | 1,884,017 |
| Jul 03 2024 | 6.03 | -0.09 | -1.47% | 6.08 | 6.14 | 6.01 | 1,137,211 |
| Jul 02 2024 | 6.12 | 0.06 | 0.99% | 6.05 | 6.15 | 6.05 | 1,600,490 |
| Jul 01 2024 | 6.06 | 0.02 | 0.33% | 6.02 | 6.13 | 5.995 | 2,410,225 |
| Jun 28 2024 | 6.04 | -0.05 | -0.82% | 6.15 | 6.19 | 6.02 | 4,302,888 |
| Jun 27 2024 | 6.09 | 0.00 | 0.00% | 6.10 | 6.10 | 6.04 | 1,315,901 |
| Jun 26 2024 | 6.09 | 0.00 | 0.00% | 6.06 | 6.11 | 6.01 | 1,642,816 |
| Jun 25 2024 | 6.09 | -0.02 | -0.33% | 6.11 | 6.11 | 6.06 | 1,899,792 |
| Jun 24 2024 | 6.11 | 0.05 | 0.83% | 6.10 | 6.15 | 6.06 | 2,805,301 |
| Jun 21 2024 | 6.06 | 0.00 | 0.00% | 6.05 | 6.12 | 6.03 | 11,119,187 |
