GEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	13.27	13.29	13.25	13.25	13.25	1.19%	2,575
Oct 14, 2026	13.11	13.11	13.10	13.10	13.10	0.59%	296
Oct 13, 2026	13.02	13.02	13.02	13.02	13.02	0.15%	14
Oct 12, 2026	12.94	13.04	12.94	13.00	13.00	0.69%	750
Oct 9, 2026	12.93	12.93	12.88	12.91	12.91	-0.18%	1,505
Oct 8, 2026	12.90	12.99	12.90	12.93	12.93	1.04%	8,868
Oct 7, 2026	12.80	12.80	12.80	12.80	12.80	-0.50%	122
Oct 6, 2026	12.86	12.86	12.86	12.86	12.86	0.34%	150
Oct 5, 2026	12.84	12.84	12.82	12.82	12.82	-0.10%	512
Oct 2, 2026	12.92	12.92	12.83	12.83	12.83	-0.28%	54,696
Oct 1, 2026	12.82	12.87	12.81	12.87	12.87	0.76%	1,278
Sep 30, 2026	12.86	12.86	12.77	12.77	12.77	-0.20%	802
Sep 29, 2026	12.84	12.84	12.80	12.80	12.80	-0.66%	191
Sep 28, 2026	13.01	13.01	12.99	12.99	12.88	-0.29%	427
Sep 25, 2026	12.98	13.05	12.98	13.03	12.92	0.33%	4,527
Sep 24, 2026	13.10	13.10	12.99	12.99	12.88	-0.52%	3,115
Sep 23, 2026	13.12	13.12	13.03	13.05	12.94	-0.62%	1,540
Sep 22, 2026	13.13	13.13	13.13	13.13	13.03	-0.24%	120
Sep 21, 2026	13.17	13.17	13.17	13.17	13.06	-0.02%	35
Sep 18, 2026	13.16	13.21	13.16	13.17	13.06	-0.42%	1,657
Sep 17, 2026	13.14	13.22	13.14	13.22	13.12	0.37%	988
Sep 16, 2026	13.23	13.23	13.12	13.18	13.07	-1.38%	1,065
Sep 15, 2026	13.41	13.44	13.35	13.36	13.25	-0.13%	910
Sep 14, 2026	13.72	13.72	13.38	13.38	13.27	0.01%	1,025
Sep 11, 2026	13.32	13.37	13.32	13.37	13.26	0.64%	147
Sep 10, 2026	13.30	13.30	13.29	13.29	13.18	-0.34%	736
Sep 9, 2026	13.33	13.33	13.33	13.33	13.22	-0.92%	193
Sep 8, 2026	13.46	13.46	13.46	13.46	13.35	-0.75%	101
Sep 4, 2026	13.56	13.56	13.56	13.56	13.45	-0.43%	23
Sep 3, 2026	13.62	13.62	13.62	13.62	13.51	0.51%	45
Sep 2, 2026	13.55	13.55	13.55	13.55	13.44	0.46%	87
Sep 1, 2026	13.55	13.55	13.49	13.49	13.38	-0.15%	184
Aug 31, 2026	13.46	13.51	13.45	13.51	13.40	-0.09%	2,931
Aug 28, 2026	13.55	13.55	13.52	13.52	13.41	-0.04%	532
Aug 27, 2026	13.51	13.57	13.50	13.53	13.41	-0.61%	3,496
Aug 26, 2026	13.66	13.66	13.61	13.61	13.50	0.22%	1,881
Aug 25, 2026	13.62	13.63	13.58	13.58	13.47	-0.06%	10,495
Aug 24, 2026	13.12	13.63	13.12	13.59	13.47	0.31%	1,886
Aug 21, 2026	13.66	13.66	13.55	13.55	13.43	0.32%	569
Aug 20, 2026	13.59	13.59	13.50	13.50	13.39	-0.78%	592
Aug 19, 2026	13.75	13.76	13.61	13.61	13.50	0.76%	1,302
Aug 18, 2026	13.49	13.51	13.49	13.51	13.39	0.63%	579
Aug 17, 2026	13.38	13.48	13.38	13.42	13.31	-0.40%	1,219
Aug 14, 2026	13.46	13.47	13.46	13.47	13.36	0.42%	505
Aug 13, 2026	13.49	13.49	13.39	13.42	13.31	0.26%	899
Aug 12, 2026	13.38	13.38	13.38	13.38	13.27	0.27%	246
Aug 11, 2026	13.35	13.35	13.35	13.35	13.24	0.50%	203
Aug 10, 2026	13.28	13.28	13.28	13.28	13.17	0.60%	471
Aug 7, 2026	13.20	13.20	13.20	13.20	13.09	0.76%	62
Aug 6, 2026	12.99	13.10	12.99	13.10	12.99	-0.45%	347