GNK(GNK)
GNK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $26.80 | $26.94 | $26.43 | $26.55 | 343,257 |
| 10/12/2026 | $26.73 | $27.19 | $26.59 | $26.64 | 339,656 |
| 10/9/2026 | $27.52 | $27.52 | $26.35 | $26.50 | 402,409 |
| 10/8/2026 | $27.40 | $27.91 | $27.10 | $27.81 | 388,922 |
| 10/7/2026 | $27.42 | $27.80 | $27.07 | $27.10 | 567,686 |
| 10/6/2026 | $27.42 | $27.72 | $26.85 | $27.28 | 779,505 |
| 10/5/2026 | $27.67 | $27.84 | $27.02 | $27.60 | 412,336 |
| 10/2/2026 | $27.11 | $27.67 | $26.77 | $27.67 | 290,914 |
| 10/1/2026 | $26.38 | $27.34 | $26.22 | $27.22 | 463,306 |
| 9/30/2026 | $26.33 | $26.71 | $26.04 | $26.16 | 445,323 |
| 9/29/2026 | $25.78 | $26.24 | $25.78 | $25.98 | 306,026 |
| 9/28/2026 | $26.11 | $26.30 | $25.68 | $25.93 | 247,721 |
| 9/25/2026 | $26.55 | $26.55 | $25.83 | $26.09 | 338,807 |
| 9/24/2026 | $26.50 | $26.83 | $26.17 | $26.44 | 424,087 |
| 9/23/2026 | $26.72 | $26.76 | $26.00 | $26.44 | 456,519 |
| 9/22/2026 | $27.29 | $27.39 | $26.69 | $26.73 | 591,716 |
| 9/21/2026 | $28.02 | $28.33 | $27.54 | $27.83 | 467,226 |
| 9/18/2026 | $28.05 | $28.11 | $27.64 | $27.96 | 1.20M |
| 9/17/2026 | $27.70 | $28.42 | $27.47 | $28.10 | 661,725 |
| 9/16/2026 | $28.10 | $28.14 | $27.29 | $27.42 | 596,741 |
| 9/15/2026 | $26.78 | $28.22 | $26.50 | $28.12 | 711,229 |
| 9/14/2026 | $26.40 | $27.04 | $26.07 | $27.00 | 654,606 |
| 9/11/2026 | $26.89 | $26.97 | $26.54 | $26.83 | 303,522 |
| 9/10/2026 | $27.16 | $27.26 | $26.54 | $26.75 | 429,526 |
| 9/9/2026 | $26.97 | $27.28 | $26.67 | $27.14 | 642,000 |
| 9/8/2026 | $27.25 | $27.25 | $26.22 | $26.81 | 2.49M |
| 9/4/2026 | $27.26 | $27.82 | $27.26 | $27.65 | 657,400 |
| 9/3/2026 | $27.10 | $27.53 | $26.89 | $27.29 | 645,911 |
| 9/2/2026 | $26.35 | $27.00 | $26.34 | $27.00 | 797,654 |
| 9/1/2026 | $26.15 | $26.45 | $25.88 | $26.03 | 630,313 |
| 8/31/2026 | $26.08 | $26.47 | $25.80 | $26.23 | 413,412 |
| 8/28/2026 | $25.95 | $26.25 | $25.42 | $25.88 | 332,500 |
| 8/27/2026 | $25.98 | $26.50 | $25.46 | $25.81 | 456,500 |
| 8/26/2026 | $26.79 | $27.00 | $25.43 | $25.83 | 497,480 |
| 8/25/2026 | $26.85 | $27.35 | $26.44 | $27.32 | 1.43M |
| 8/24/2026 | $26.72 | $27.71 | $26.36 | $26.94 | 1.46M |
| 8/21/2026 | $26.24 | $27.76 | $26.13 | $26.52 | 1.43M |
| 8/20/2026 | $26.28 | $26.33 | $25.80 | $26.09 | 403,700 |
| 8/19/2026 | $26.31 | $26.50 | $25.85 | $26.20 | 460,000 |
| 8/18/2026 | $26.14 | $26.14 | $25.52 | $26.05 | 444,162 |
| 8/17/2026 | $25.55 | $26.53 | $25.41 | $26.22 | 470,900 |
| 8/14/2026 | $26.00 | $26.38 | $25.83 | $26.34 | 343,500 |
| 8/13/2026 | $25.50 | $26.08 | $25.48 | $25.99 | 387,000 |
| 8/12/2026 | $24.75 | $25.45 | $24.48 | $25.26 | 278,235 |
| 8/11/2026 | $25.02 | $25.07 | $24.32 | $24.72 | 423,117 |
| 8/10/2026 | $25.40 | $25.84 | $25.02 | $25.06 | 582,856 |
| 8/7/2026 | $25.12 | $25.75 | $24.49 | $25.33 | 407,300 |
| 8/6/2026 | $26.57 | $26.60 | $24.92 | $25.13 | 569,200 |
| 8/5/2026 | $26.13 | $26.35 | $25.55 | $25.57 | 405,700 |
| 8/4/2026 | $26.04 | $26.73 | $25.83 | $25.97 | 647,122 |
| 8/3/2026 | $25.82 | $26.50 | $25.42 | $26.24 | 414,900 |
| 7/31/2026 | $25.87 | $26.03 | $25.44 | $25.54 | 247,200 |
| 7/30/2026 | $25.43 | $26.02 | $25.32 | $25.98 | 256,300 |
| 7/29/2026 | $25.50 | $25.54 | $24.80 | $25.22 | 281,747 |
| 7/28/2026 | $25.04 | $25.44 | $24.83 | $25.39 | 275,300 |
| 7/27/2026 | $26.29 | $26.42 | $25.01 | $25.09 | 283,000 |
| 7/24/2026 | $25.88 | $26.80 | $25.72 | $26.77 | 232,220 |
| 7/23/2026 | $25.11 | $25.86 | $25.10 | $25.75 | 259,323 |
| 7/22/2026 | $25.47 | $25.47 | $25.12 | $25.43 | 187,400 |
| 7/21/2026 | $25.50 | $25.60 | $25.15 | $25.36 | 218,249 |
| 7/20/2026 | $24.38 | $25.38 | $24.38 | $25.26 | 263,332 |
| 7/17/2026 | $25.12 | $25.12 | $23.90 | $24.12 | 210,600 |
| 7/16/2026 | $25.00 | $25.44 | $25.00 | $25.27 | 163,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
