GENTERA.MXGENTERA.MX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $46.59 | $49.09 | $46.40 | $47.48 | 2.78M |
| 1/14/2026 | $46.66 | $47.48 | $46.30 | $46.71 | 3.75M |
| 1/13/2026 | $46.35 | $47.37 | $45.82 | $46.90 | 1.80M |
| 1/12/2026 | $46.30 | $47.50 | $46.13 | $46.42 | 2.19M |
| 1/9/2026 | $46.56 | $47.90 | $46.56 | $47.05 | 1.68M |
| 1/8/2026 | $45.69 | $47.31 | $45.41 | $47.15 | 2.52M |
| 1/7/2026 | $45.24 | $45.94 | $44.70 | $45.79 | 2.03M |
| 1/6/2026 | $46.41 | $47.03 | $44.75 | $45.12 | 3.64M |
| 1/5/2026 | $45.80 | $46.73 | $45.05 | $46.46 | 1.62M |
| 1/2/2026 | $46.14 | $46.95 | $44.81 | $45.50 | 811,345 |
| 12/31/2025 | $46.19 | $46.32 | $45.55 | $46.08 | 769,027 |
| 12/30/2025 | $47.38 | $47.51 | $46.27 | $46.40 | 917,582 |
| 12/29/2025 | $46.89 | $47.84 | $46.89 | $47.26 | 981,503 |
| 12/26/2025 | $47.36 | $47.68 | $46.79 | $47.13 | 521,838 |
| 12/24/2025 | $47.64 | $47.90 | $46.93 | $47.60 | 304,549 |
| 12/23/2025 | $46.43 | $48.27 | $46.08 | $47.73 | 2.30M |
| 12/22/2025 | $45.73 | $46.70 | $44.71 | $46.27 | 3.19M |
| 12/19/2025 | $43.37 | $46.50 | $43.36 | $46.10 | 8.12M |
| 12/18/2025 | $41.76 | $43.68 | $41.76 | $43.37 | 1.62M |
| 12/17/2025 | $43.07 | $43.17 | $40.99 | $41.56 | 3.26M |
| 12/16/2025 | $44.03 | $44.81 | $42.99 | $43.10 | 2.06M |
| 12/15/2025 | $45.63 | $45.63 | $44.02 | $44.22 | 2.20M |
| 12/11/2025 | $44.50 | $45.63 | $44.17 | $45.30 | 1.98M |
| 12/10/2025 | $44.23 | $45.07 | $43.68 | $44.50 | 2.56M |
| 12/9/2025 | $44.01 | $44.46 | $43.10 | $44.18 | 2.92M |
| 12/8/2025 | $44.75 | $44.80 | $43.30 | $44.34 | 3.59M |
| 12/5/2025 | $43.91 | $45.18 | $43.60 | $44.81 | 4.50M |
| 12/4/2025 | $43.38 | $44.35 | $42.88 | $44.09 | 2.59M |
| 12/3/2025 | $43.30 | $43.74 | $42.89 | $43.47 | 2.52M |
| 12/2/2025 | $42.95 | $43.48 | $42.46 | $43.24 | 1.51M |
| 12/1/2025 | $43.03 | $43.37 | $42.49 | $43.17 | 1.92M |
| 11/28/2025 | $43.63 | $44.00 | $42.59 | $43.10 | 2.48M |
| 11/27/2025 | $43.66 | $44.50 | $43.35 | $43.84 | 478,466 |
| 11/26/2025 | $42.58 | $44.27 | $42.58 | $44.20 | 2.46M |
| 11/25/2025 | $43.12 | $43.12 | $41.83 | $42.81 | 1.40M |
| 11/24/2025 | $42.70 | $44.56 | $42.36 | $42.68 | 7.52M |
| 11/21/2025 | $42.00 | $43.17 | $41.58 | $42.65 | 2.01M |
| 11/20/2025 | $42.78 | $43.80 | $41.80 | $41.91 | 1.81M |
| 11/19/2025 | $42.70 | $43.24 | $42.10 | $43.00 | 1.85M |
| 11/18/2025 | $43.55 | $43.92 | $42.54 | $42.89 | 13.65M |
| 11/14/2025 | $42.78 | $44.56 | $42.53 | $43.75 | 2.10M |
| 11/13/2025 | $43.79 | $43.79 | $42.62 | $42.84 | 3.39M |
| 11/12/2025 | $44.00 | $44.50 | $43.08 | $43.36 | 5.75M |
| 11/11/2025 | $45.07 | $45.87 | $43.81 | $43.93 | 2.96M |
| 11/10/2025 | $45.01 | $45.50 | $44.61 | $45.30 | 902,542 |
| 11/7/2025 | $45.94 | $45.94 | $44.15 | $44.81 | 3.00M |
| 11/6/2025 | $46.20 | $46.44 | $45.51 | $45.72 | 2.76M |
| 11/5/2025 | $45.76 | $46.47 | $45.49 | $46.12 | 3.19M |
| 11/4/2025 | $44.90 | $45.85 | $44.44 | $45.32 | 2.05M |
| 11/3/2025 | $44.39 | $45.00 | $44.00 | $44.85 | 1.15M |
| 10/31/2025 | $43.42 | $44.47 | $43.42 | $44.20 | 3.40M |
| 10/30/2025 | $44.44 | $44.44 | $43.31 | $43.64 | 4.29M |
| 10/29/2025 | $45.04 | $45.28 | $43.54 | $44.50 | 2.66M |
| 10/28/2025 | $46.76 | $47.50 | $44.85 | $45.00 | 2.68M |
| 10/27/2025 | $47.50 | $47.82 | $46.07 | $47.00 | 2.56M |
| 10/24/2025 | $46.28 | $48.71 | $46.11 | $47.74 | 4.47M |
| 10/23/2025 | $44.90 | $46.58 | $44.50 | $46.40 | 2.39M |
| 10/22/2025 | $44.69 | $44.81 | $43.92 | $44.56 | 1.70M |
| 10/21/2025 | $43.71 | $44.65 | $42.89 | $44.48 | 2.28M |
| 10/20/2025 | $45.05 | $45.99 | $43.77 | $44.43 | 3.06M |
| 10/17/2025 | $45.13 | $45.85 | $44.70 | $45.05 | 2.27M |