GEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	12.28	12.38	12.27	12.38	12.38	0.88%	355,388
Jan 30, 2026	12.21	12.27	12.16	12.27	12.27	0.71%	29,434
Jan 29, 2026	12.17	12.19	12.17	12.18	12.18	0.27%	56,048
Jan 28, 2026	12.17	12.17	12.09	12.15	12.15	0.33%	36,894
Jan 27, 2026	12.11	12.11	12.11	12.11	12.11	0.20%	176
Jan 26, 2026	12.11	12.11	12.07	12.08	12.08	0.49%	73,911
Jan 23, 2026	12.03	12.06	11.98	12.02	12.02	-0.42%	84,544
Jan 22, 2026	12.11	12.11	12.08	12.08	12.08	0.71%	28,318
Jan 21, 2026	11.95	12.01	11.95	11.99	11.99	1.35%	639
Jan 20, 2026	11.89	11.89	11.83	11.83	11.83	-1.48%	256,109
Jan 16, 2026	11.99	12.01	11.98	12.01	12.01	-0.14%	30,605
Jan 15, 2026	11.99	12.06	11.99	12.03	12.03	0.89%	180,579
Jan 14, 2026	11.86	11.92	11.86	11.92	11.92	0.62%	108,812
Jan 13, 2026	11.86	11.86	11.82	11.85	11.85	0.19%	215,790
Jan 12, 2026	11.80	11.82	11.79	11.82	11.82	0.03%	417,708
Jan 9, 2026	11.82	11.84	11.82	11.82	11.82	0.34%	65,549
Jan 8, 2026	11.76	11.79	11.76	11.78	11.78	0.55%	199,719
Jan 7, 2026	11.71	11.74	11.68	11.72	11.72	-0.68%	56,205
Jan 6, 2026	11.75	11.80	11.75	11.80	11.80	0.51%	26,360
Jan 5, 2026	11.69	11.74	11.69	11.74	11.74	0.63%	65,509
Jan 2, 2026	11.64	11.66	11.61	11.66	11.66	1.14%	14,380
Dec 31, 2025	11.53	11.53	11.53	11.53	11.53	-0.98%	1,265
Dec 30, 2025	11.63	11.66	11.60	11.64	11.64	-0.48%	1,962
Dec 29, 2025	11.71	11.71	11.68	11.70	11.67	0.28%	14,289
Dec 26, 2025	11.71	11.72	11.65	11.67	11.64	-0.28%	28,929
Dec 24, 2025	11.70	11.70	11.70	11.70	11.67	0.52%	1,994
Dec 23, 2025	11.64	11.65	11.63	11.64	11.61	0.13%	64,779
Dec 22, 2025	11.62	11.65	11.61	11.63	11.60	0.61%	121,738
Dec 19, 2025	11.56	11.59	11.55	11.55	11.53	0.28%	35,220
Dec 18, 2025	11.56	11.56	11.52	11.52	11.49	-0.24%	2,693
Dec 17, 2025	11.54	11.56	11.54	11.55	11.52	0.26%	66,003
Dec 16, 2025	11.62	11.62	11.52	11.52	11.49	-1.41%	76,941
Dec 15, 2025	11.65	11.69	11.62	11.69	11.66	0.73%	19,538
Dec 12, 2025	11.63	11.65	11.58	11.60	11.57	-0.70%	318,014
Dec 11, 2025	11.69	11.70	11.66	11.68	11.65	0.52%	262,816
Dec 10, 2025	11.46	11.62	11.46	11.62	11.59	1.70%	1,028
Dec 9, 2025	11.49	11.49	11.43	11.43	11.40	-0.20%	10,893
Dec 8, 2025	11.48	11.49	11.43	11.45	11.42	-0.43%	163,772
Dec 5, 2025	11.53	11.53	11.50	11.50	11.47	-0.10%	192,958
Dec 4, 2025	11.49	11.51	11.49	11.51	11.48	-0.13%	81,362
Dec 3, 2025	11.53	11.55	11.52	11.53	11.50	1.34%	4,236
Dec 2, 2025	11.38	11.39	11.34	11.38	11.35	-0.34%	124,085
Dec 1, 2025	11.48	11.50	11.41	11.41	11.39	-0.90%	59,347
Nov 28, 2025	11.52	11.52	11.52	11.52	11.49	0.77%	29,973
Nov 26, 2025	11.40	11.44	11.39	11.43	11.40	0.43%	459,511
Nov 25, 2025	11.33	11.39	11.33	11.38	11.35	1.10%	65,973
Nov 24, 2025	11.29	11.54	11.26	11.26	11.23	-0.07%	115,286
Nov 21, 2025	11.31	11.36	11.26	11.27	11.24	1.85%	32,369
Nov 20, 2025	11.27	11.27	11.05	11.06	11.03	-0.95%	143,077
Nov 19, 2025	11.36	11.36	11.15	11.17	11.14	-0.43%	7,293