GNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	6.54	6.55	6.52	6.54	6.54	0.15%	15,121
Aug 12, 2025	6.54	6.54	6.51	6.53	6.53	0.15%	28,067
Aug 11, 2025	6.51	6.54	6.49	6.52	6.52	-0.15%	21,388
Aug 8, 2025	6.52	6.55	6.52	6.53	6.53	0.15%	17,423
Aug 7, 2025	6.50	6.52	6.49	6.52	6.52	0.62%	26,651
Aug 6, 2025	6.50	6.50	6.47	6.48	6.48	0.31%	38,905
Aug 5, 2025	6.37	6.47	6.37	6.46	6.46	1.57%	45,423
Aug 4, 2025	6.33	6.49	6.28	6.36	6.36	1.44%	61,352
Aug 1, 2025	6.31	6.31	6.22	6.27	6.27	-0.32%	41,841
Jul 31, 2025	6.34	6.35	6.28	6.29	6.29	-0.32%	68,170
Jul 30, 2025	6.40	6.43	6.29	6.31	6.31	-1.41%	52,235
Jul 29, 2025	6.40	6.46	6.38	6.40	6.40	0.16%	53,241
Jul 28, 2025	6.45	6.49	6.36	6.39	6.39	-0.93%	52,692
Jul 25, 2025	6.45	6.49	6.40	6.45	6.45	0.16%	31,248
Jul 24, 2025	6.45	6.48	6.41	6.44	6.44	-0.31%	18,575
Jul 23, 2025	6.49	6.49	6.45	6.46	6.46	-0.15%	28,520
Jul 22, 2025	6.38	6.47	6.38	6.47	6.47	0.94%	37,696
Jul 21, 2025	6.37	6.44	6.37	6.41	6.41	1.26%	32,993
Jul 18, 2025	6.35	6.41	6.32	6.33	6.33	-0.31%	23,999
Jul 17, 2025	6.29	6.37	6.22	6.35	6.35	-0.47%	81,813
Jul 16, 2025	6.38	6.42	6.37	6.38	6.34	0.24%	27,869
Jul 15, 2025	6.45	6.45	6.35	6.37	6.33	-1.00%	39,085
Jul 14, 2025	6.45	6.48	6.41	6.43	6.39	-0.33%	55,567
Jul 11, 2025	6.44	6.49	6.44	6.45	6.41	0.55%	75,336
Jul 10, 2025	6.46	6.50	6.40	6.42	6.38	-0.39%	51,390
Jul 9, 2025	6.36	6.45	6.36	6.44	6.40	1.10%	47,563
Jul 8, 2025	6.44	6.47	6.32	6.37	6.33	-1.01%	44,767
Jul 7, 2025	6.49	6.49	6.42	6.44	6.40	-1.15%	51,547
Jul 3, 2025	6.47	6.53	6.46	6.51	6.47	0.31%	21,716
Jul 2, 2025	6.36	6.50	6.36	6.49	6.45	2.53%	95,904
Jul 1, 2025	6.35	6.37	6.31	6.33	6.29	0.64%	52,824
Jun 30, 2025	6.17	6.32	6.17	6.29	6.25	1.29%	44,464
Jun 27, 2025	6.30	6.30	6.18	6.21	6.17	-1.74%	73,616
Jun 26, 2025	6.28	6.35	6.28	6.32	6.28	1.44%	27,388
Jun 25, 2025	6.25	6.33	6.23	6.23	6.19	-0.95%	37,109
Jun 24, 2025	6.45	6.48	6.23	6.29	6.25	-2.48%	69,491
Jun 23, 2025	6.46	6.46	6.42	6.45	6.41	-0.15%	42,098
Jun 20, 2025	6.49	6.49	6.44	6.46	6.42	-0.46%	29,697
Jun 18, 2025	6.51	6.53	6.47	6.49	6.45	0.15%	29,763
Jun 17, 2025	6.53	6.62	6.47	6.48	6.44	-0.46%	50,608
Jun 16, 2025	6.61	6.62	6.47	6.51	6.47	-0.15%	51,504
Jun 13, 2025	6.59	6.61	6.52	6.52	6.48	-0.61%	66,171
Jun 12, 2025	6.48	6.56	6.48	6.56	6.48	1.71%	69,212
Jun 11, 2025	6.40	6.48	6.38	6.45	6.37	0.78%	65,051
Jun 10, 2025	6.46	6.47	6.38	6.40	6.32	-	58,560
Jun 9, 2025	6.37	6.45	6.36	6.40	6.32	0.79%	48,342
Jun 6, 2025	6.44	6.44	6.35	6.35	6.27	-1.01%	55,075
Jun 5, 2025	6.44	6.45	6.35	6.42	6.34	-0.08%	43,910
Jun 4, 2025	6.38	6.43	6.36	6.42	6.34	1.10%	37,606
Jun 3, 2025	6.41	6.41	6.31	6.35	6.27	-0.63%	40,192