GEN(GEN)
GEN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $20.25 | $20.26 | $19.95 | $20.12 | 7.13M |
| 4/16/2026 | $19.92 | $19.99 | $19.55 | $19.78 | 6.64M |
| 4/15/2026 | $19.10 | $19.86 | $19.00 | $19.67 | 5.55M |
| 4/14/2026 | $19.00 | $19.25 | $18.88 | $18.91 | 5.53M |
| 4/13/2026 | $17.84 | $18.92 | $17.78 | $18.91 | 7.57M |
| 4/10/2026 | $18.34 | $18.49 | $17.85 | $17.89 | 6.33M |
| 4/9/2026 | $18.85 | $18.86 | $18.13 | $18.37 | 8.67M |
| 4/8/2026 | $19.73 | $20.01 | $18.75 | $18.89 | 7.40M |
| 4/7/2026 | $19.14 | $19.31 | $19.03 | $19.18 | 4.21M |
| 4/6/2026 | $18.83 | $19.40 | $18.64 | $19.37 | 6.30M |
| 4/2/2026 | $18.58 | $19.16 | $18.25 | $18.89 | 6.63M |
| 4/1/2026 | $18.90 | $19.17 | $18.46 | $18.71 | 8.61M |
| 3/31/2026 | $18.59 | $19.10 | $18.38 | $18.83 | 7.28M |
| 3/30/2026 | $18.52 | $18.77 | $18.24 | $18.32 | 9.27M |
| 3/27/2026 | $18.84 | $18.85 | $18.20 | $18.34 | 6.37M |
| 3/26/2026 | $19.34 | $19.72 | $18.81 | $18.97 | 6.95M |
| 3/25/2026 | $20.11 | $20.28 | $19.37 | $19.47 | 6.20M |
| 3/24/2026 | $20.83 | $20.84 | $19.75 | $19.77 | 7.69M |
| 3/23/2026 | $21.26 | $21.50 | $21.00 | $21.02 | 7.49M |
| 3/20/2026 | $20.48 | $21.02 | $20.15 | $20.97 | 36.13M |
| 3/19/2026 | $20.47 | $20.92 | $20.38 | $20.56 | 6.87M |
| 3/18/2026 | $20.79 | $21.20 | $20.50 | $20.58 | 7.00M |
| 3/17/2026 | $20.73 | $21.40 | $20.63 | $21.02 | 7.01M |
| 3/16/2026 | $20.75 | $20.91 | $20.46 | $20.61 | 6.81M |
| 3/13/2026 | $21.07 | $21.29 | $20.61 | $20.68 | 4.43M |
| 3/12/2026 | $21.15 | $21.58 | $20.94 | $21.00 | 4.76M |
| 3/11/2026 | $21.87 | $21.96 | $21.06 | $21.24 | 5.17M |
| 3/10/2026 | $22.55 | $22.68 | $21.60 | $21.78 | 4.38M |
| 3/9/2026 | $22.33 | $22.68 | $21.99 | $22.55 | 5.24M |
| 3/6/2026 | $22.43 | $22.73 | $22.06 | $22.61 | 3.52M |
| 3/5/2026 | $22.29 | $22.82 | $22.29 | $22.61 | 6.66M |
| 3/4/2026 | $22.48 | $22.48 | $22.14 | $22.29 | 5.75M |
| 3/3/2026 | $21.69 | $22.43 | $21.69 | $22.40 | 5.26M |
| 3/2/2026 | $22.25 | $22.66 | $22.24 | $22.35 | 5.33M |
| 2/27/2026 | $22.37 | $22.68 | $22.08 | $22.57 | 6.95M |
| 2/26/2026 | $22.47 | $23.01 | $22.44 | $22.80 | 6.33M |
| 2/25/2026 | $21.94 | $22.39 | $21.72 | $22.29 | 5.61M |
| 2/24/2026 | $21.59 | $22.32 | $21.53 | $21.97 | 6.41M |
| 2/23/2026 | $22.11 | $22.11 | $21.33 | $21.65 | 7.19M |
| 2/20/2026 | $22.32 | $22.92 | $22.08 | $22.35 | 5.50M |
| 2/19/2026 | $23.10 | $23.21 | $22.22 | $22.34 | 7.38M |
| 2/18/2026 | $22.95 | $23.29 | $22.79 | $23.10 | 5.34M |
| 2/17/2026 | $23.62 | $23.87 | $22.64 | $22.81 | 7.05M |
| 2/13/2026 | $23.48 | $23.97 | $23.44 | $23.72 | 7.12M |
| 2/12/2026 | $24.70 | $24.72 | $23.35 | $23.55 | 7.24M |
| 2/11/2026 | $25.13 | $25.28 | $24.53 | $24.67 | 8.12M |
| 2/10/2026 | $24.72 | $25.21 | $24.56 | $25.17 | 8.03M |
| 2/9/2026 | $24.15 | $24.87 | $24.00 | $24.60 | 10.44M |
| 2/6/2026 | $23.71 | $25.00 | $23.59 | $24.25 | 12.63M |
| 2/5/2026 | $23.10 | $23.44 | $22.27 | $22.43 | 10.32M |
| 2/4/2026 | $22.22 | $23.23 | $22.14 | $22.93 | 10.31M |
| 2/3/2026 | $23.49 | $23.56 | $22.33 | $22.45 | 10.30M |
| 2/2/2026 | $24.06 | $24.09 | $23.59 | $23.79 | 5.86M |
| 1/30/2026 | $23.84 | $24.18 | $23.75 | $23.99 | 7.31M |
| 1/29/2026 | $24.62 | $24.79 | $23.60 | $23.90 | 12.70M |
| 1/28/2026 | $25.20 | $25.55 | $24.77 | $24.79 | 7.77M |
| 1/27/2026 | $25.58 | $25.59 | $25.00 | $25.21 | 3.87M |
| 1/26/2026 | $25.51 | $25.71 | $25.43 | $25.63 | 4.60M |
| 1/23/2026 | $25.17 | $25.44 | $25.10 | $25.41 | 4.06M |
| 1/22/2026 | $25.27 | $25.55 | $25.02 | $25.22 | 6.19M |
| 1/21/2026 | $25.21 | $25.37 | $24.90 | $25.20 | 4.49M |
| 1/20/2026 | $25.75 | $25.79 | $25.13 | $25.14 | 5.11M |