GEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.13	13.13	13.13	13.13	13.13	-0.24%	119
Sep 21, 2026	13.17	13.17	13.17	13.17	13.17	-0.02%	35
Sep 18, 2026	13.16	13.21	13.16	13.17	13.17	-0.42%	1,657
Sep 17, 2026	13.14	13.22	13.14	13.22	13.22	0.37%	988
Sep 16, 2026	13.23	13.23	13.12	13.18	13.18	-1.38%	1,065
Sep 15, 2026	13.41	13.44	13.35	13.36	13.36	-0.13%	910
Sep 14, 2026	13.72	13.72	13.38	13.38	13.38	0.01%	1,024
Sep 11, 2026	13.32	13.37	13.32	13.37	13.37	0.64%	147
Sep 10, 2026	13.30	13.30	13.29	13.29	13.29	-0.34%	736
Sep 9, 2026	13.33	13.33	13.33	13.33	13.33	-0.92%	193
Sep 8, 2026	13.46	13.46	13.46	13.46	13.46	-0.75%	101
Sep 4, 2026	13.56	13.56	13.56	13.56	13.56	-0.43%	23
Sep 3, 2026	13.62	13.62	13.62	13.62	13.62	0.51%	45
Sep 2, 2026	13.55	13.55	13.55	13.55	13.55	0.46%	86
Sep 1, 2026	13.55	13.55	13.49	13.49	13.49	-0.15%	184
Aug 31, 2026	13.46	13.51	13.45	13.51	13.51	-0.09%	2,931
Aug 28, 2026	13.55	13.55	13.52	13.52	13.52	-0.04%	532
Aug 27, 2026	13.51	13.57	13.50	13.53	13.53	-0.61%	3,496
Aug 26, 2026	13.66	13.66	13.61	13.61	13.61	0.22%	1,881
Aug 25, 2026	13.62	13.63	13.58	13.58	13.58	-0.06%	10,495
Aug 24, 2026	13.12	13.63	13.12	13.59	13.59	0.31%	1,884
Aug 21, 2026	13.66	13.66	13.55	13.55	13.55	0.32%	569
Aug 20, 2026	13.59	13.59	13.50	13.50	13.50	-0.78%	579
Aug 19, 2026	13.75	13.76	13.61	13.61	13.61	0.76%	1,298
Aug 18, 2026	13.49	13.51	13.49	13.51	13.51	0.63%	579
Aug 17, 2026	13.38	13.48	13.38	13.42	13.42	-0.40%	1,219
Aug 14, 2026	13.46	13.47	13.46	13.47	13.47	0.42%	497
Aug 13, 2026	13.49	13.49	13.39	13.42	13.42	0.26%	899
Aug 12, 2026	13.38	13.38	13.38	13.38	13.38	0.27%	246
Aug 11, 2026	13.35	13.35	13.35	13.35	13.35	0.50%	203
Aug 10, 2026	13.28	13.28	13.28	13.28	13.28	0.60%	471
Aug 7, 2026	13.20	13.20	13.20	13.20	13.20	0.76%	62
Aug 6, 2026	12.99	13.10	12.99	13.10	13.10	-0.45%	347
Aug 5, 2026	13.16	13.16	13.16	13.16	13.16	-0.75%	253
Aug 4, 2026	13.27	13.27	13.26	13.26	13.26	0.71%	322
Aug 3, 2026	13.13	13.20	13.13	13.17	13.17	0.24%	484
Jul 31, 2026	13.18	13.18	13.14	13.14	13.14	0.16%	304
Jul 30, 2026	13.10	13.12	13.10	13.12	13.12	-1.05%	218
Jul 29, 2026	13.27	13.27	13.25	13.25	13.25	-0.57%	171
Jul 28, 2026	13.54	13.54	13.33	13.33	13.33	0.85%	636
Jul 27, 2026	13.18	13.22	13.18	13.22	13.22	0.18%	520
Jul 24, 2026	13.12	13.19	13.12	13.19	13.19	1.11%	348
Jul 23, 2026	13.06	13.06	13.05	13.05	13.05	-0.27%	140
Jul 22, 2026	13.08	13.08	13.08	13.08	13.08	0.29%	129
Jul 21, 2026	13.05	13.05	13.05	13.05	13.05	0.20%	50
Jul 20, 2026	13.03	13.03	13.02	13.02	13.02	-0.59%	600
Jul 17, 2026	13.16	13.16	13.09	13.10	13.10	-0.12%	599
Jul 16, 2026	13.15	13.15	13.11	13.11	13.11	1.27%	278
Jul 15, 2026	13.06	13.06	12.95	12.95	12.95	0.29%	392
Jul 14, 2026	12.91	12.91	12.91	12.91	12.91	-0.57%	30