GEN.LGEN.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $375.00 | $375.00 | $357.00 | $360.00 | 2.20M |
| 3/2/2026 | $387.00 | $387.00 | $368.00 | $372.50 | 2.50M |
| 2/27/2026 | $386.00 | $386.00 | $374.00 | $381.00 | 1.74M |
| 2/26/2026 | $372.88 | $377.00 | $370.50 | $375.50 | 552,533 |
| 2/25/2026 | $384.00 | $384.00 | $373.50 | $373.50 | 464,576 |
| 2/24/2026 | $382.00 | $382.00 | $374.00 | $375.00 | 531,703 |
| 2/23/2026 | $390.00 | $390.00 | $372.00 | $377.50 | 595,132 |
| 2/20/2026 | $380.00 | $382.00 | $370.00 | $381.00 | 472,245 |
| 2/19/2026 | $362.50 | $376.00 | $362.50 | $370.00 | 334,744 |
| 2/18/2026 | $383.50 | $383.50 | $368.00 | $372.00 | 505,006 |
| 2/17/2026 | $381.00 | $381.00 | $366.50 | $372.00 | 976,900 |
| 2/16/2026 | $374.00 | $374.50 | $368.00 | $369.50 | 242,366 |
| 2/13/2026 | $368.75 | $371.50 | $365.00 | $371.00 | 220,851 |
| 2/12/2026 | $368.00 | $372.50 | $362.50 | $368.50 | 658,891 |
| 2/11/2026 | $358.00 | $369.00 | $358.00 | $365.50 | 1.22M |
| 2/10/2026 | $351.00 | $368.00 | $351.00 | $365.50 | 1.83M |
| 2/9/2026 | $357.50 | $364.50 | $355.50 | $357.00 | 777,087 |
| 2/6/2026 | $360.00 | $360.00 | $345.00 | $356.00 | 488,871 |
| 2/5/2026 | $346.00 | $355.00 | $346.00 | $354.50 | 1.10M |
| 2/4/2026 | $338.00 | $353.00 | $337.00 | $350.50 | 857,481 |
| 2/3/2026 | $335.00 | $342.50 | $335.00 | $339.00 | 378,311 |
| 2/2/2026 | $332.00 | $340.50 | $330.00 | $340.50 | 1.19M |
| 1/30/2026 | $333.50 | $336.00 | $331.00 | $332.50 | 2.09M |
| 1/29/2026 | $337.00 | $337.00 | $330.00 | $333.00 | 291,324 |
| 1/28/2026 | $336.50 | $336.50 | $330.00 | $331.50 | 2.21M |
| 1/27/2026 | $337.50 | $337.50 | $327.50 | $332.00 | 290,950 |
| 1/26/2026 | $331.00 | $332.00 | $328.50 | $329.00 | 171,506 |
| 1/23/2026 | $321.50 | $335.00 | $321.50 | $330.00 | 1.19M |
| 1/22/2026 | $313.50 | $329.00 | $313.50 | $329.00 | 634,900 |
| 1/21/2026 | $322.00 | $322.50 | $315.00 | $321.00 | 301,239 |
| 1/20/2026 | $320.00 | $325.00 | $317.00 | $319.00 | 640,269 |
| 1/19/2026 | $324.00 | $327.50 | $319.00 | $324.50 | 332,245 |
| 1/16/2026 | $327.50 | $330.00 | $325.50 | $328.00 | 318,112 |
| 1/15/2026 | $325.50 | $329.00 | $319.50 | $328.50 | 651,779 |
| 1/14/2026 | $323.00 | $324.50 | $318.00 | $320.00 | 347,673 |
| 1/13/2026 | $329.00 | $329.00 | $320.00 | $321.50 | 419,087 |
| 1/12/2026 | $337.00 | $337.00 | $326.50 | $329.00 | 1.19M |
| 1/9/2026 | $330.00 | $331.50 | $327.68 | $330.00 | 2.38M |
| 1/8/2026 | $329.50 | $331.00 | $325.00 | $330.50 | 1.33M |
| 1/7/2026 | $314.00 | $328.50 | $314.00 | $328.50 | 3.62M |
| 1/6/2026 | $328.50 | $328.50 | $320.00 | $323.00 | 858,397 |
| 1/5/2026 | $331.50 | $331.50 | $318.40 | $326.50 | 447,144 |
| 1/2/2026 | $326.50 | $328.50 | $319.95 | $327.00 | 305,679 |
| 12/31/2025 | $333.00 | $333.00 | $325.00 | $327.00 | 106,727 |
| 12/30/2025 | $326.50 | $329.00 | $324.50 | $328.00 | 233,419 |
| 12/29/2025 | $329.00 | $329.00 | $323.50 | $326.00 | 227,328 |
| 12/24/2025 | $321.00 | $327.50 | $321.00 | $324.00 | 51,162 |
| 12/23/2025 | $328.50 | $328.50 | $322.00 | $325.50 | 229,442 |
| 12/22/2025 | $324.00 | $326.50 | $319.50 | $324.00 | 248,744 |
| 12/19/2025 | $336.00 | $336.00 | $320.00 | $324.00 | 534,176 |
| 12/18/2025 | $328.50 | $329.00 | $325.50 | $328.50 | 296,538 |
| 12/17/2025 | $330.50 | $332.00 | $327.50 | $328.00 | 1.26M |
| 12/16/2025 | $329.00 | $329.00 | $324.50 | $327.00 | 1.93M |
| 12/15/2025 | $321.50 | $329.50 | $321.50 | $326.50 | 389,675 |
| 12/12/2025 | $328.00 | $328.00 | $322.50 | $326.00 | 601,754 |
| 12/11/2025 | $320.50 | $324.50 | $320.50 | $324.50 | 399,234 |
| 12/10/2025 | $320.50 | $325.00 | $320.00 | $321.50 | 1.05M |
| 12/9/2025 | $323.00 | $325.50 | $321.00 | $321.50 | 416,676 |
| 12/8/2025 | $324.50 | $329.00 | $322.50 | $323.00 | 933,359 |
| 12/5/2025 | $324.50 | $332.00 | $324.50 | $327.50 | 2.62M |
| 12/4/2025 | $327.00 | $334.50 | $325.00 | $328.00 | 14.18M |
| 12/3/2025 | $333.00 | $333.00 | $324.50 | $324.50 | 7.18M |