GENC(GENC)
GENC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.39 | $14.64 | $14.30 | $14.52 | 22,007 |
| 5/19/2026 | $14.43 | $14.83 | $14.40 | $14.49 | 10,200 |
| 5/18/2026 | $14.60 | $14.82 | $14.20 | $14.51 | 17,613 |
| 5/15/2026 | $14.52 | $14.74 | $14.33 | $14.33 | 21,100 |
| 5/14/2026 | $14.76 | $14.80 | $14.48 | $14.68 | 10,646 |
| 5/13/2026 | $15.04 | $15.41 | $14.20 | $14.61 | 32,900 |
| 5/12/2026 | $14.97 | $15.30 | $14.81 | $15.20 | 21,246 |
| 5/11/2026 | $15.39 | $15.49 | $14.90 | $14.90 | 27,300 |
| 5/8/2026 | $15.10 | $15.69 | $14.92 | $15.42 | 25,400 |
| 5/7/2026 | $14.85 | $15.28 | $14.74 | $15.05 | 15,000 |
| 5/6/2026 | $15.05 | $15.18 | $14.74 | $14.76 | 20,330 |
| 5/5/2026 | $14.53 | $15.05 | $14.53 | $14.95 | 19,900 |
| 5/4/2026 | $14.79 | $14.89 | $14.46 | $14.49 | 18,000 |
| 5/1/2026 | $14.83 | $14.92 | $14.74 | $14.81 | 13,400 |
| 4/30/2026 | $14.41 | $14.99 | $14.41 | $14.88 | 22,400 |
| 4/29/2026 | $14.70 | $14.70 | $14.41 | $14.47 | 26,528 |
| 4/28/2026 | $14.87 | $14.97 | $14.79 | $14.79 | 6,312 |
| 4/27/2026 | $14.75 | $15.05 | $14.75 | $14.88 | 13,100 |
| 4/24/2026 | $14.81 | $14.83 | $14.65 | $14.73 | 29,100 |
| 4/23/2026 | $14.59 | $14.93 | $14.59 | $14.93 | 12,200 |
| 4/22/2026 | $14.77 | $14.77 | $14.45 | $14.45 | 21,825 |
| 4/21/2026 | $15.06 | $15.06 | $14.54 | $14.54 | 23,000 |
| 4/20/2026 | $14.85 | $15.00 | $14.79 | $14.89 | 18,509 |
| 4/17/2026 | $14.93 | $15.15 | $14.78 | $15.03 | 14,500 |
| 4/16/2026 | $15.04 | $15.20 | $14.65 | $14.74 | 55,325 |
| 4/15/2026 | $15.19 | $15.27 | $14.85 | $15.12 | 17,137 |
| 4/14/2026 | $15.58 | $15.60 | $15.12 | $15.20 | 15,300 |
| 4/13/2026 | $15.48 | $15.90 | $15.30 | $15.58 | 21,107 |
| 4/10/2026 | $15.82 | $15.82 | $15.29 | $15.48 | 22,300 |
| 4/9/2026 | $15.23 | $15.79 | $15.02 | $15.76 | 31,545 |
| 4/8/2026 | $14.85 | $15.35 | $14.85 | $15.26 | 26,148 |
| 4/7/2026 | $14.89 | $14.89 | $14.63 | $14.76 | 26,000 |
| 4/6/2026 | $15.11 | $15.11 | $14.72 | $14.77 | 14,119 |
| 4/2/2026 | $14.79 | $15.03 | $14.66 | $15.03 | 9,800 |
| 4/1/2026 | $15.18 | $15.46 | $14.81 | $14.84 | 26,212 |
| 3/31/2026 | $14.90 | $15.07 | $14.59 | $15.00 | 19,500 |
| 3/30/2026 | $14.70 | $14.85 | $14.55 | $14.66 | 23,300 |
| 3/27/2026 | $14.61 | $15.08 | $14.42 | $14.62 | 37,600 |
| 3/26/2026 | $14.85 | $14.90 | $14.52 | $14.70 | 14,800 |
| 3/25/2026 | $15.03 | $15.28 | $14.87 | $14.91 | 20,200 |
| 3/24/2026 | $14.84 | $15.32 | $14.50 | $14.85 | 47,016 |
| 3/23/2026 | $14.84 | $15.40 | $14.84 | $14.98 | 53,118 |
| 3/20/2026 | $14.55 | $14.74 | $14.45 | $14.55 | 73,928 |
| 3/19/2026 | $14.05 | $14.70 | $13.83 | $14.62 | 22,600 |
| 3/18/2026 | $14.44 | $14.55 | $14.05 | $14.05 | 33,626 |
| 3/17/2026 | $14.60 | $14.78 | $14.49 | $14.63 | 17,648 |
| 3/16/2026 | $14.90 | $14.90 | $14.51 | $14.51 | 39,100 |
| 3/13/2026 | $15.28 | $15.38 | $14.49 | $14.67 | 26,816 |
| 3/12/2026 | $14.70 | $15.07 | $14.00 | $15.04 | 107,705 |
| 3/11/2026 | $14.80 | $15.02 | $14.70 | $14.81 | 25,400 |
| 3/10/2026 | $15.05 | $15.40 | $14.94 | $14.94 | 15,100 |
| 3/9/2026 | $15.28 | $15.35 | $14.94 | $15.27 | 30,800 |
| 3/6/2026 | $15.50 | $15.55 | $15.25 | $15.47 | 25,500 |
| 3/5/2026 | $15.63 | $15.89 | $15.60 | $15.60 | 26,504 |
| 3/4/2026 | $15.91 | $16.10 | $15.47 | $15.91 | 23,415 |
| 3/3/2026 | $15.60 | $15.90 | $15.49 | $15.84 | 18,700 |
| 3/2/2026 | $15.62 | $16.34 | $15.54 | $16.15 | 28,509 |
| 2/27/2026 | $16.06 | $16.47 | $15.57 | $15.62 | 34,000 |
| 2/26/2026 | $16.00 | $16.30 | $15.83 | $16.06 | 17,300 |
| 2/25/2026 | $15.63 | $16.00 | $15.62 | $15.99 | 29,104 |
| 2/24/2026 | $15.25 | $15.60 | $15.21 | $15.50 | 14,100 |
| 2/23/2026 | $15.63 | $15.63 | $15.07 | $15.17 | 40,227 |
| 2/20/2026 | $15.07 | $15.84 | $15.07 | $15.52 | 28,931 |
| 2/19/2026 | $15.14 | $15.25 | $14.79 | $15.08 | 24,914 |