GEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	12.99	12.99	12.99	12.99	12.99	0.44%	114
Jul 10, 2026	12.95	12.97	12.89	12.93	12.93	0.42%	837
Jul 9, 2026	12.83	12.88	12.83	12.88	12.87	0.23%	367
Jul 8, 2026	12.85	12.85	12.85	12.85	12.85	-0.71%	372
Jul 7, 2026	12.87	12.94	12.87	12.94	12.94	0.80%	3,354
Jul 6, 2026	12.81	12.84	12.75	12.83	12.83	-0.20%	6,974
Jul 2, 2026	12.77	12.86	12.73	12.86	12.86	0.54%	2,787
Jul 1, 2026	12.79	12.79	12.79	12.79	12.79	0.70%	973
Jun 30, 2026	12.79	12.79	12.70	12.70	12.70	-0.64%	1,208
Jun 29, 2026	13.06	13.06	12.78	12.78	12.78	0.13%	632
Jun 26, 2026	12.85	12.85	12.85	12.85	12.77	-0.05%	504
Jun 25, 2026	12.85	12.88	12.85	12.86	12.77	1.07%	533
Jun 24, 2026	12.66	12.72	12.66	12.72	12.64	-0.16%	963
Jun 23, 2026	12.70	12.77	12.70	12.74	12.66	0.47%	366
Jun 22, 2026	12.66	12.72	12.66	12.68	12.60	0.78%	889
Jun 18, 2026	12.63	12.64	12.59	12.59	12.50	-0.63%	952
Jun 17, 2026	12.84	12.86	12.65	12.67	12.58	-1.82%	15,744
Jun 16, 2026	12.93	12.93	12.85	12.90	12.81	0.10%	937
Jun 15, 2026	12.95	12.95	12.89	12.89	12.80	-0.42%	283
Jun 12, 2026	12.94	12.94	12.94	12.94	12.85	0.59%	284
Jun 11, 2026	12.82	12.89	12.82	12.86	12.78	1.06%	926
Jun 10, 2026	12.81	12.84	12.71	12.73	12.65	-0.27%	4,891
Jun 9, 2026	12.78	12.78	12.71	12.76	12.68	0.16%	1,708
Jun 8, 2026	12.50	12.82	12.50	12.74	12.66	-0.43%	1,426
Jun 5, 2026	12.80	12.80	12.80	12.80	12.71	-0.63%	383
Jun 4, 2026	12.88	12.88	12.88	12.88	12.80	1.17%	276