GENM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	10.19	10.20	10.19	10.19	10.19	-0.05%	702
Aug 5, 2026	10.19	10.21	10.18	10.19	10.19	0.10%	7,361
Aug 4, 2026	10.18	10.18	10.18	10.18	10.18	0.49%	741
Aug 3, 2026	10.15	10.15	10.12	10.13	10.13	-0.20%	74,861
Jul 31, 2026	10.15	10.17	10.13	10.15	10.15	-0.20%	18,708
Jul 30, 2026	10.17	10.18	10.16	10.17	10.17	0.01%	26,038
Jul 29, 2026	10.19	10.21	10.19	10.20	10.17	-	5,170
Jul 28, 2026	10.20	10.21	10.18	10.20	10.17	-0.10%	55,662
Jul 27, 2026	10.20	10.21	10.20	10.21	10.18	0.29%	3,111
Jul 24, 2026	10.17	10.23	10.17	10.18	10.15	-0.07%	17,693
Jul 23, 2026	10.18	10.21	10.17	10.18	10.16	-0.22%	10,241
Jul 22, 2026	10.21	10.21	10.21	10.21	10.18	-0.34%	17
Jul 21, 2026	10.25	10.27	10.23	10.24	10.21	-0.29%	37,827
Jul 20, 2026	10.24	10.31	10.23	10.27	10.24	0.05%	40,322
Jul 17, 2026	10.25	10.29	10.25	10.27	10.24	0.15%	24,083
Jul 16, 2026	10.26	10.26	10.24	10.25	10.22	-0.29%	971
Jul 15, 2026	10.26	10.28	10.21	10.28	10.25	0.10%	66,414
Jul 14, 2026	10.27	10.30	10.27	10.27	10.24	0.10%	3,787
Jul 13, 2026	10.27	10.27	10.25	10.26	10.23	-0.19%	11,836
Jul 10, 2026	10.28	10.30	10.27	10.28	10.25	0.19%	7,159
Jul 9, 2026	10.28	10.28	10.26	10.26	10.23	-0.48%	2,188
Jul 8, 2026	10.28	10.33	10.27	10.31	10.28	0.19%	35,775
Jul 7, 2026	10.30	10.30	10.28	10.29	10.26	0.10%	22,055
Jul 6, 2026	10.27	10.32	10.27	10.28	10.25	-0.10%	27,351
Jul 2, 2026	10.28	10.30	10.28	10.29	10.26	0.05%	1,705
Jul 1, 2026	10.27	10.30	10.27	10.29	10.26	-0.05%	12,393
Jun 30, 2026	10.27	10.32	10.27	10.29	10.26	0.10%	15,550
Jun 29, 2026	10.24	10.28	10.24	10.28	10.25	0.10%	3,481
Jun 26, 2026	10.29	10.30	10.29	10.30	10.24	0.05%	1,053
Jun 25, 2026	10.29	10.31	10.29	10.29	10.24	-0.05%	11,539
Jun 24, 2026	10.28	10.30	10.27	10.30	10.24	-0.05%	42,721
Jun 23, 2026	10.29	10.33	10.29	10.30	10.25	0.10%	19,528
Jun 22, 2026	10.28	10.32	10.28	10.29	10.24	-0.10%	4,717
Jun 18, 2026	10.30	10.33	10.30	10.30	10.25	0.29%	5,789
Jun 17, 2026	10.29	10.29	10.27	10.27	10.22	-0.15%	5,711
Jun 16, 2026	10.27	10.32	10.27	10.29	10.23	0.05%	15,937
Jun 15, 2026	10.27	10.29	10.27	10.28	10.23	0.19%	21,943
Jun 12, 2026	10.26	10.28	10.24	10.26	10.21	-0.25%	17,884
Jun 11, 2026	10.29	10.29	10.27	10.29	10.23	0.06%	6,122
Jun 10, 2026	10.29	10.29	10.28	10.28	10.23	-	7,175
Jun 9, 2026	10.30	10.30	10.27	10.28	10.23	0.10%	17,566
Jun 8, 2026	10.33	10.33	10.20	10.27	10.22	-0.39%	185,967
Jun 5, 2026	10.31	10.32	10.31	10.31	10.26	-0.15%	12,531
Jun 4, 2026	10.33	10.34	10.33	10.33	10.27	-0.15%	1,287
Jun 3, 2026	10.32	10.34	10.32	10.34	10.29	0.10%	2,001
Jun 2, 2026	10.32	10.34	10.32	10.33	10.28	0.39%	23,577
Jun 1, 2026	10.29	10.33	10.26	10.29	10.24	-0.05%	38,949
May 29, 2026	10.30	10.30	10.30	10.30	10.24	0.10%	2,175
May 28, 2026	10.28	10.31	10.28	10.29	10.23	0.17%	13,736
May 27, 2026	10.30	10.31	10.26	10.29	10.22	0.11%	15,327