Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GENC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 19.84 | 0.27 | 1.38% | 19.64 | 19.85 | 19.63 | 16,803 |
| May 23 2024 | 19.57 | -0.73 | -3.60% | 20.26 | 20.26 | 19.41 | 18,091 |
| May 22 2024 | 20.30 | 0.34 | 1.70% | 20.07 | 20.30 | 19.89 | 17,287 |
| May 21 2024 | 19.96 | -0.34 | -1.67% | 20.16 | 20.1773 | 19.81 | 13,838 |
| May 20 2024 | 20.30 | 0.03 | 0.15% | 20.22 | 20.45 | 20.10 | 68,447 |
| May 17 2024 | 20.27 | -0.04 | -0.20% | 20.33 | 20.37 | 20.1501 | 18,542 |
| May 16 2024 | 20.31 | 0.23 | 1.15% | 20.19 | 20.31 | 20.05 | 24,471 |
| May 15 2024 | 20.08 | -0.03 | -0.15% | 20.29 | 20.32 | 19.99 | 35,545 |
| May 14 2024 | 20.11 | 0.39 | 1.98% | 19.72 | 20.30 | 19.72 | 70,557 |
| May 13 2024 | 19.72 | 0.91 | 4.84% | 19.00 | 19.95 | 18.96 | 100,486 |
| May 10 2024 | 18.81 | 0.88 | 4.91% | 18.30 | 18.95 | 18.209 | 22,483 |
| May 09 2024 | 17.93 | 0.44 | 2.52% | 17.50 | 18.055 | 17.50 | 12,534 |
| May 08 2024 | 17.49 | 0.02 | 0.11% | 17.39 | 17.57 | 17.13 | 7,636 |
| May 07 2024 | 17.47 | -0.09 | -0.51% | 17.65 | 17.75 | 17.47 | 12,933 |
| May 06 2024 | 17.56 | 0.11 | 0.63% | 17.39 | 17.75 | 17.39 | 14,519 |
| May 03 2024 | 17.45 | -0.01 | -0.06% | 17.68 | 17.68 | 17.25 | 32,045 |
| May 02 2024 | 17.46 | 0.05 | 0.29% | 17.54 | 17.6193 | 17.21 | 17,461 |
| May 01 2024 | 17.41 | 0.44 | 2.59% | 17.02 | 17.555 | 16.84 | 31,901 |
| Apr 30 2024 | 16.97 | 0.07 | 0.41% | 16.83 | 17.15 | 16.63 | 39,561 |
| Apr 29 2024 | 16.90 | -0.07 | -0.41% | 17.01 | 17.18 | 16.67 | 23,271 |
| Apr 26 2024 | 16.97 | 0.21 | 1.25% | 16.76 | 16.9999 | 16.565 | 36,814 |
| Apr 25 2024 | 16.76 | -0.12 | -0.71% | 16.67 | 16.81 | 16.585 | 22,688 |
| Apr 24 2024 | 16.88 | -0.03 | -0.18% | 16.83 | 16.92 | 16.66 | 17,343 |
| Apr 23 2024 | 16.91 | -0.01 | -0.06% | 16.83 | 17.14 | 16.70 | 32,575 |
| Apr 22 2024 | 16.92 | -0.14 | -0.82% | 17.06 | 17.18 | 16.89 | 12,847 |
| Apr 19 2024 | 17.06 | 0.28 | 1.67% | 16.85 | 17.06 | 16.81 | 27,760 |
| Apr 18 2024 | 16.78 | -0.02 | -0.12% | 16.85 | 16.9814 | 16.76 | 23,966 |
| Apr 17 2024 | 16.80 | -0.24 | -1.41% | 17.21 | 17.21 | 16.76 | 12,311 |
| Apr 16 2024 | 17.04 | -0.16 | -0.93% | 17.18 | 17.24 | 16.89 | 31,140 |
| Apr 15 2024 | 17.20 | 0.16 | 0.94% | 17.14 | 17.39 | 16.99 | 26,493 |
| Apr 12 2024 | 17.04 | -0.41 | -2.35% | 17.32 | 17.48 | 16.935 | 17,874 |
| Apr 11 2024 | 17.45 | 0.42 | 2.47% | 17.08 | 17.50 | 17.00 | 40,830 |
| Apr 10 2024 | 17.03 | -0.32 | -1.84% | 17.07 | 17.23 | 16.86 | 39,045 |
| Apr 09 2024 | 17.35 | -0.08 | -0.46% | 17.61 | 17.71 | 17.00 | 28,299 |
| Apr 08 2024 | 17.43 | -0.30 | -1.69% | 17.75 | 17.9899 | 17.30 | 93,599 |
| Apr 05 2024 | 17.73 | 0.38 | 2.19% | 17.30 | 17.77 | 17.20 | 47,043 |
| Apr 04 2024 | 17.35 | 0.04 | 0.23% | 17.34 | 17.56 | 17.17 | 68,155 |
| Apr 03 2024 | 17.31 | 0.56 | 3.34% | 16.72 | 17.50 | 16.72 | 70,539 |
| Apr 02 2024 | 16.75 | 0.04 | 0.24% | 16.59 | 16.83 | 16.51 | 38,284 |
| Apr 01 2024 | 16.71 | 0.02 | 0.12% | 16.77 | 16.88 | 16.30 | 34,895 |
| Mar 28 2024 | 16.69 | 0.33 | 2.02% | 16.36 | 16.72 | 16.26 | 29,651 |
| Mar 27 2024 | 16.36 | 0.26 | 1.61% | 16.23 | 16.36 | 16.07 | 11,795 |
| Mar 26 2024 | 16.10 | -0.06 | -0.37% | 16.29 | 16.3599 | 16.00 | 7,942 |
| Mar 25 2024 | 16.16 | -0.21 | -1.28% | 16.21 | 16.34 | 15.87 | 5,181 |
| Mar 22 2024 | 16.37 | 0.03 | 0.18% | 16.32 | 16.45 | 16.15 | 7,275 |
| Mar 21 2024 | 16.34 | 0.15 | 0.93% | 16.19 | 16.39 | 16.19 | 20,202 |
| Mar 20 2024 | 16.19 | 0.31 | 1.95% | 15.87 | 16.19 | 15.64 | 22,674 |
| Mar 19 2024 | 15.88 | -0.07 | -0.44% | 16.06 | 16.16 | 15.80 | 16,561 |
| Mar 18 2024 | 15.95 | -0.22 | -1.36% | 16.03 | 16.19 | 15.788 | 27,534 |
| Mar 15 2024 | 16.17 | 0.52 | 3.32% | 15.44 | 16.17 | 15.39 | 91,438 |
| Mar 14 2024 | 15.65 | -0.25 | -1.57% | 15.95 | 16.10 | 15.42 | 50,759 |
| Mar 13 2024 | 15.90 | -0.25 | -1.55% | 16.15 | 16.34 | 15.875 | 34,459 |
| Mar 12 2024 | 16.15 | -0.25 | -1.52% | 16.41 | 16.5567 | 16.11 | 19,383 |
| Mar 11 2024 | 16.40 | -0.30 | -1.80% | 16.63 | 16.7657 | 16.32 | 12,487 |
| Mar 08 2024 | 16.70 | 0.12 | 0.72% | 16.56 | 16.84 | 16.56 | 12,036 |
| Mar 07 2024 | 16.58 | -0.01 | -0.06% | 16.68 | 16.68 | 16.3101 | 8,800 |
| Mar 06 2024 | 16.59 | 0.00 | 0.00% | 16.66 | 16.79 | 16.465 | 6,740 |
| Mar 05 2024 | 16.59 | 0.03 | 0.18% | 16.38 | 16.71 | 16.38 | 15,885 |
| Mar 04 2024 | 16.56 | -0.05 | -0.30% | 16.61 | 16.79 | 16.22 | 19,388 |
| Mar 01 2024 | 16.61 | 0.22 | 1.34% | 16.57 | 16.69 | 16.52 | 19,416 |
| Feb 29 2024 | 16.39 | -0.16 | -0.97% | 16.75 | 16.78 | 16.15 | 26,943 |
| Feb 28 2024 | 16.55 | -0.08 | -0.48% | 16.51 | 16.7599 | 16.29 | 14,645 |
| Feb 27 2024 | 16.63 | 0.04 | 0.24% | 16.53 | 16.66 | 16.49 | 19,395 |
| Feb 26 2024 | 16.59 | -0.01 | -0.06% | 16.46 | 16.70 | 16.40 | 11,553 |
