GNTX(GNTX)
GNTX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $22.85 | $23.42 | $22.60 | $23.40 | 1.69M |
| 5/20/2026 | $22.68 | $23.03 | $22.49 | $23.02 | 1.73M |
| 5/19/2026 | $22.62 | $22.77 | $22.27 | $22.67 | 2.52M |
| 5/18/2026 | $22.97 | $23.13 | $22.63 | $22.68 | 1.64M |
| 5/15/2026 | $23.27 | $23.30 | $22.84 | $22.87 | 1.80M |
| 5/14/2026 | $23.10 | $23.68 | $23.10 | $23.41 | 1.69M |
| 5/13/2026 | $22.86 | $23.17 | $22.68 | $22.90 | 2.03M |
| 5/12/2026 | $23.23 | $23.40 | $22.81 | $22.97 | 1.74M |
| 5/11/2026 | $23.42 | $23.42 | $23.02 | $23.20 | 1.83M |
| 5/8/2026 | $23.25 | $23.41 | $23.03 | $23.39 | 1.42M |
| 5/7/2026 | $23.71 | $23.71 | $23.07 | $23.08 | 2.08M |
| 5/6/2026 | $23.28 | $23.68 | $23.18 | $23.55 | 2.12M |
| 5/5/2026 | $22.64 | $22.99 | $22.38 | $22.93 | 2.08M |
| 5/4/2026 | $22.65 | $22.79 | $22.37 | $22.59 | 2.30M |
| 5/1/2026 | $22.93 | $23.18 | $22.61 | $22.75 | 2.20M |
| 4/30/2026 | $22.97 | $23.43 | $22.90 | $23.11 | 4.00M |
| 4/29/2026 | $23.42 | $23.50 | $22.65 | $22.90 | 1.93M |
| 4/28/2026 | $23.97 | $24.01 | $23.25 | $23.44 | 2.17M |
| 4/27/2026 | $23.97 | $24.82 | $23.83 | $23.86 | 4.67M |
| 4/24/2026 | $24.43 | $24.59 | $23.12 | $23.88 | 5.05M |
| 4/23/2026 | $22.80 | $23.27 | $22.76 | $23.03 | 3.23M |
| 4/22/2026 | $22.85 | $22.95 | $22.52 | $22.76 | 1.92M |
| 4/21/2026 | $22.80 | $23.11 | $22.64 | $22.74 | 2.06M |
| 4/20/2026 | $22.53 | $22.81 | $22.43 | $22.73 | 1.61M |
| 4/17/2026 | $22.19 | $23.03 | $22.06 | $22.63 | 1.98M |
| 4/16/2026 | $21.73 | $22.00 | $21.70 | $21.82 | 1.84M |
| 4/15/2026 | $22.06 | $22.10 | $21.43 | $21.69 | 1.62M |
| 4/14/2026 | $22.12 | $22.14 | $21.82 | $21.95 | 1.90M |
| 4/13/2026 | $21.95 | $22.24 | $21.61 | $22.13 | 1.68M |
| 4/10/2026 | $22.24 | $22.29 | $21.94 | $21.99 | 1.27M |
| 4/9/2026 | $22.03 | $22.32 | $21.88 | $22.21 | 1.50M |
| 4/8/2026 | $21.89 | $22.29 | $21.89 | $22.23 | 1.81M |
| 4/7/2026 | $21.44 | $21.65 | $21.24 | $21.36 | 1.52M |
| 4/6/2026 | $21.41 | $21.54 | $21.28 | $21.50 | 1.04M |
| 4/2/2026 | $21.57 | $21.70 | $21.09 | $21.51 | 1.47M |
| 4/1/2026 | $21.93 | $22.09 | $21.61 | $21.63 | 2.24M |
| 3/31/2026 | $21.62 | $22.10 | $21.55 | $21.85 | 2.52M |
| 3/30/2026 | $21.81 | $21.95 | $21.24 | $21.40 | 2.48M |
| 3/27/2026 | $21.86 | $21.99 | $21.69 | $21.72 | 1.70M |
| 3/26/2026 | $21.75 | $22.16 | $21.75 | $22.05 | 1.82M |
| 3/25/2026 | $21.89 | $22.21 | $21.66 | $21.93 | 1.97M |
| 3/24/2026 | $21.04 | $22.01 | $21.04 | $21.81 | 3.11M |
| 3/23/2026 | $21.17 | $21.37 | $20.98 | $21.20 | 2.53M |
| 3/20/2026 | $20.90 | $20.95 | $20.48 | $20.70 | 3.31M |
| 3/19/2026 | $20.85 | $21.07 | $20.71 | $20.91 | 1.81M |
| 3/18/2026 | $21.05 | $21.29 | $21.00 | $21.08 | 1.86M |
| 3/17/2026 | $21.26 | $21.45 | $21.12 | $21.23 | 1.58M |
| 3/16/2026 | $21.09 | $21.32 | $21.02 | $21.08 | 1.80M |
| 3/13/2026 | $21.36 | $21.49 | $20.92 | $20.97 | 1.85M |
| 3/12/2026 | $21.50 | $21.67 | $21.22 | $21.31 | 1.98M |
| 3/11/2026 | $21.58 | $21.76 | $21.50 | $21.63 | 1.82M |
| 3/10/2026 | $21.81 | $22.01 | $21.52 | $21.58 | 2.47M |
| 3/9/2026 | $21.76 | $21.94 | $21.33 | $21.75 | 2.08M |
| 3/6/2026 | $22.32 | $22.35 | $21.81 | $22.08 | 1.90M |
| 3/5/2026 | $22.71 | $23.00 | $22.33 | $22.51 | 2.12M |
| 3/4/2026 | $23.14 | $23.21 | $22.83 | $22.87 | 1.74M |
| 3/3/2026 | $22.81 | $23.18 | $22.48 | $23.00 | 1.53M |
| 3/2/2026 | $23.00 | $23.36 | $22.64 | $23.30 | 2.06M |
| 2/27/2026 | $23.52 | $23.64 | $23.10 | $23.40 | 2.56M |
| 2/26/2026 | $23.66 | $23.98 | $23.48 | $23.68 | 1.59M |
| 2/25/2026 | $23.50 | $23.81 | $23.35 | $23.57 | 1.48M |
| 2/24/2026 | $23.62 | $23.95 | $23.57 | $23.79 | 1.34M |
| 2/23/2026 | $23.87 | $23.87 | $23.29 | $23.57 | 1.29M |