GEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	10.74	10.93	10.74	10.92	10.92	0.18%	34,343
Jul 14, 2025	10.89	10.90	10.89	10.90	10.90	0.22%	215
Jul 11, 2025	10.88	10.88	10.88	10.88	10.88	-0.86%	55
Jul 10, 2025	10.97	10.97	10.97	10.97	10.97	0.64%	64
Jul 9, 2025	10.90	10.90	10.90	10.90	10.90	0.25%	296
Jul 8, 2025	10.87	10.87	10.87	10.87	10.87	0.40%	56
Jul 7, 2025	10.83	10.83	10.83	10.83	10.83	-0.95%	207
Jul 3, 2025	10.93	10.93	10.93	10.93	10.93	0.47%	14
Jul 2, 2025	10.88	10.88	10.88	10.88	10.88	0.46%	98
Jul 1, 2025	10.83	10.83	10.83	10.83	10.83	1.14%	28
Jun 30, 2025	10.70	10.71	10.70	10.71	10.71	0.58%	225
Jun 27, 2025	10.65	10.65	10.65	10.65	10.65	-0.59%	11
Jun 26, 2025	10.71	10.71	10.71	10.71	10.63	0.64%	6
Jun 25, 2025	10.64	10.64	10.64	10.64	10.56	-0.22%	77
Jun 24, 2025	10.67	10.67	10.67	10.67	10.59	0.53%	67
Jun 23, 2025	10.59	10.61	10.59	10.61	10.53	0.84%	164
Jun 20, 2025	10.52	10.52	10.52	10.52	10.44	0.22%	122
Jun 18, 2025	10.50	10.50	10.50	10.50	10.42	0.04%	57
Jun 17, 2025	10.50	10.50	10.50	10.50	10.42	-0.89%	18
Jun 16, 2025	10.59	10.59	10.59	10.59	10.51	0.70%	28
Jun 13, 2025	10.52	10.52	10.52	10.52	10.44	-1.07%	30
Jun 12, 2025	10.63	10.63	10.63	10.63	10.55	0.40%	48
Jun 11, 2025	10.59	10.59	10.59	10.59	10.51	-0.27%	4
Jun 10, 2025	10.62	10.62	10.62	10.62	10.54	0.74%	11
Jun 9, 2025	10.54	10.54	10.54	10.54	10.46	0.34%	2
Jun 6, 2025	10.50	10.50	10.50	10.50	10.42	1.17%	3
Jun 5, 2025	10.38	10.38	10.38	10.38	10.30	-0.21%	24
Jun 4, 2025	10.41	10.41	10.41	10.41	10.32	-0.52%	21
Jun 3, 2025	10.46	10.46	10.46	10.46	10.38	0.73%	10
Jun 2, 2025	10.38	10.38	10.38	10.38	10.30	0.10%	2
May 30, 2025	10.37	10.37	10.37	10.37	10.29	0.44%	66
May 29, 2025	10.33	10.33	10.33	10.33	10.25	0.44%	91
May 28, 2025	10.28	10.28	10.28	10.28	10.20	-0.92%	22
May 27, 2025	10.38	10.38	10.38	10.38	10.30	1.47%	19
May 23, 2025	10.23	10.23	10.23	10.23	10.15	-0.09%	30
May 22, 2025	10.24	10.24	10.24	10.24	10.16	-0.36%	23
May 21, 2025	10.33	10.33	10.27	10.27	10.19	-1.87%	102
May 20, 2025	10.47	10.47	10.47	10.47	10.39	0.13%	1,985
May 19, 2025	10.46	10.46	10.46	10.46	10.38	0.13%	59
May 16, 2025	10.44	10.44	10.44	10.44	10.36	0.87%	59
May 15, 2025	10.35	10.35	10.35	10.35	10.27	1.54%	117
May 14, 2025	10.23	10.23	10.20	10.20	10.12	-1.06%	987
May 13, 2025	10.30	10.30	10.30	10.30	10.22	-0.39%	68
May 12, 2025	10.34	10.34	10.34	10.34	10.26	2.23%	29
May 9, 2025	10.12	10.12	10.12	10.12	10.04	0.24%	11
May 8, 2025	10.07	10.15	10.07	10.09	10.02	0.50%	2,159
May 7, 2025	10.04	10.04	10.04	10.04	9.97	0.37%	82
May 6, 2025	10.03	10.03	10.01	10.01	9.93	-1.04%	853
May 5, 2025	10.14	10.14	10.11	10.11	10.03	-0.60%	1,942
May 2, 2025	10.18	10.18	10.17	10.17	10.09	1.29%	172