GEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	12.76	12.76	12.74	12.74	12.74	-0.53%	6,128
Apr 30, 2026	12.64	12.83	12.64	12.81	12.81	2.09%	21,286
Apr 29, 2026	12.57	12.57	12.55	12.55	12.55	0.50%	234
Apr 28, 2026	12.57	12.57	12.48	12.48	12.48	-0.03%	5,993
Apr 27, 2026	12.49	12.49	12.49	12.49	12.49	-0.28%	261
Apr 24, 2026	12.55	12.56	12.50	12.52	12.52	-1.08%	5,448
Apr 23, 2026	12.60	12.66	12.60	12.66	12.66	1.11%	220
Apr 22, 2026	12.57	12.57	12.52	12.52	12.52	-0.24%	826
Apr 21, 2026	12.55	12.55	12.55	12.55	12.55	-0.05%	162
Apr 20, 2026	12.63	12.63	12.56	12.56	12.56	-0.15%	19,747
Apr 17, 2026	12.59	12.61	12.58	12.58	12.57	0.47%	1,745
Apr 16, 2026	12.50	12.52	12.50	12.52	12.52	0.49%	1,935
Apr 15, 2026	12.48	12.50	12.46	12.46	12.45	-0.56%	1,350
Apr 14, 2026	12.55	12.55	12.48	12.53	12.53	-0.21%	1,884
Apr 13, 2026	12.55	12.55	12.55	12.55	12.55	0.17%	126
Apr 10, 2026	12.53	12.53	12.53	12.53	12.53	-0.70%	289
Apr 9, 2026	12.60	12.62	12.60	12.62	12.62	0.32%	1,484
Apr 8, 2026	12.52	12.58	12.52	12.58	12.58	1.72%	356
Apr 7, 2026	12.39	12.39	12.32	12.37	12.36	0.15%	11,841
Apr 6, 2026	12.35	12.35	12.35	12.35	12.35	0.17%	135
Apr 2, 2026	12.33	12.33	12.30	12.33	12.33	0.04%	1,401
Apr 1, 2026	12.28	12.32	12.28	12.32	12.32	0.13%	1,457
Mar 31, 2026	12.27	12.32	12.25	12.30	12.30	1.28%	1,654
Mar 30, 2026	12.25	12.25	12.15	12.15	12.15	-1.57%	509
Mar 27, 2026	12.34	12.34	12.34	12.34	12.17	-0.75%	409
Mar 26, 2026	12.53	12.53	12.44	12.44	12.27	-0.24%	748
Mar 25, 2026	12.47	12.47	12.47	12.47	12.30	0.49%	142
Mar 24, 2026	12.39	12.41	12.39	12.41	12.23	1.03%	230
Mar 23, 2026	12.33	12.33	12.27	12.28	12.11	0.90%	3,025
Mar 20, 2026	12.22	12.27	12.16	12.17	12.00	-0.94%	3,528
Mar 19, 2026	12.26	12.33	12.25	12.28	12.12	0.61%	26,682
Mar 18, 2026	12.40	12.40	12.21	12.21	12.04	-1.60%	2,468
Mar 17, 2026	12.47	12.47	12.41	12.41	12.24	-0.01%	19,434
Mar 16, 2026	12.37	12.41	12.37	12.41	12.24	0.57%	239
Mar 13, 2026	12.37	12.37	12.34	12.34	12.17	0.06%	445
Mar 12, 2026	12.39	12.39	12.33	12.33	12.16	-0.59%	321
Mar 11, 2026	12.38	12.41	12.38	12.41	12.24	-0.12%	2,645
Mar 10, 2026	12.49	12.51	12.42	12.42	12.25	-0.36%	678
Mar 9, 2026	12.31	12.47	12.31	12.47	12.29	-0.22%	290
Mar 6, 2026	12.47	12.49	12.45	12.49	12.32	-1.19%	4,776
Mar 5, 2026	12.65	12.65	12.62	12.64	12.47	-1.60%	6,879
Mar 4, 2026	12.83	12.85	12.81	12.85	12.67	0.23%	4,240
Mar 3, 2026	12.76	12.87	12.76	12.82	12.64	-0.99%	1,078
Mar 2, 2026	12.88	12.95	12.88	12.95	12.77	0.54%	864
Feb 27, 2026	12.74	12.90	12.73	12.88	12.70	0.34%	4,483
Feb 26, 2026	12.84	12.84	12.78	12.84	12.66	-0.12%	1,376
Feb 25, 2026	12.84	12.85	12.74	12.85	12.67	0.04%	2,284
Feb 24, 2026	12.80	12.85	12.79	12.85	12.67	0.23%	25,707
Feb 23, 2026	12.68	13.91	12.68	12.82	12.64	-0.44%	9,215
Feb 20, 2026	12.85	12.87	12.80	12.87	12.70	0.20%	3,299