GEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.94	12.94	12.94	12.94	12.94	0.59%	284
Jun 11, 2026	12.82	12.89	12.82	12.86	12.86	1.06%	926
Jun 10, 2026	12.81	12.84	12.71	12.73	12.73	-0.27%	4,891
Jun 9, 2026	12.78	12.78	12.71	12.76	12.76	0.16%	1,698
Jun 8, 2026	12.50	12.82	12.50	12.74	12.74	-0.43%	1,426
Jun 5, 2026	12.80	12.80	12.80	12.80	12.80	-0.63%	383
Jun 4, 2026	12.88	12.88	12.88	12.88	12.88	1.17%	276
Jun 3, 2026	12.76	12.76	12.73	12.73	12.73	-0.35%	6,075
Jun 2, 2026	12.71	12.78	12.71	12.78	12.78	0.72%	919
Jun 1, 2026	12.69	12.69	12.69	12.69	12.68	-0.36%	214
May 29, 2026	12.74	12.76	12.69	12.73	12.73	-0.48%	1,905
May 28, 2026	12.83	12.83	12.79	12.79	12.79	-0.18%	1,079
May 27, 2026	12.86	12.86	12.82	12.82	12.81	-0.15%	261
May 26, 2026	12.84	12.84	12.84	12.84	12.83	-0.67%	189
May 22, 2026	12.85	12.92	12.85	12.92	12.92	1.07%	345
May 21, 2026	12.80	12.80	12.73	12.78	12.78	0.34%	1,256
May 20, 2026	12.76	12.77	12.70	12.74	12.74	0.15%	12,909
May 19, 2026	12.80	12.80	12.53	12.72	12.72	-0.07%	2,181
May 18, 2026	12.73	12.73	12.73	12.73	12.73	0.70%	112
May 15, 2026	12.80	12.80	12.60	12.64	12.64	-0.40%	3,212
May 14, 2026	12.69	12.69	12.69	12.69	12.69	0.98%	247
May 13, 2026	12.56	12.57	12.56	12.57	12.57	-0.49%	626
May 12, 2026	12.59	12.67	12.59	12.63	12.63	0.72%	3,220
May 11, 2026	12.61	12.61	12.54	12.54	12.54	0.15%	13,095
May 8, 2026	12.66	12.66	12.51	12.52	12.52	-0.33%	5,848
May 7, 2026	12.56	12.56	12.56	12.56	12.56	-0.88%	104
May 6, 2026	12.67	12.68	12.66	12.68	12.67	0.08%	782
May 5, 2026	12.67	12.67	12.66	12.66	12.66	0.50%	553
May 4, 2026	12.84	12.84	12.60	12.60	12.60	-1.08%	1,667
May 1, 2026	12.76	12.76	12.74	12.74	12.74	-0.53%	6,146
Apr 30, 2026	12.64	12.83	12.64	12.81	12.81	2.08%	21,292
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%	5,998
Apr 27, 2026	12.49	12.49	12.49	12.49	12.49	-0.29%	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	1.10%	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	-0.14%	19,750
Apr 17, 2026	12.59	12.61	12.58	12.58	12.57	0.46%	1,755
Apr 16, 2026	12.50	12.52	12.50	12.52	12.52	0.50%	1,935
Apr 15, 2026	12.48	12.50	12.46	12.46	12.45	-0.57%	1,354
Apr 14, 2026	12.55	12.55	12.48	12.53	12.53	-0.20%	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%	366
Apr 7, 2026	12.39	12.39	12.32	12.37	12.36	0.16%	11,841
Apr 6, 2026	12.35	12.35	12.35	12.35	12.35	0.16%	136
Apr 2, 2026	12.33	12.33	12.30	12.33	12.33	0.04%	1,406