GENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.38	10.41	10.38	10.39	-	-0.66%	27,251
Feb 10, 2026	10.40	10.47	10.39	10.46	10.46	0.68%	97,908
Feb 9, 2026	10.37	10.39	10.37	10.39	10.39	0.13%	9,019
Feb 6, 2026	10.38	10.40	10.37	10.38	10.38	-0.05%	18,221
Feb 5, 2026	10.36	10.40	10.36	10.38	10.38	0.29%	29,871
Feb 4, 2026	10.35	10.36	10.34	10.35	10.35	-0.07%	34,752
Feb 3, 2026	10.35	10.37	10.34	10.36	10.36	-0.03%	10,437
Feb 2, 2026	10.36	10.37	10.35	10.36	10.36	-0.05%	30,394
Jan 30, 2026	10.36	10.37	10.36	10.37	10.36	0.19%	5,493
Jan 29, 2026	10.34	10.37	10.34	10.35	10.35	-0.24%	85,195
Jan 28, 2026	10.38	10.38	10.37	10.37	10.34	-0.10%	14,916
Jan 27, 2026	10.39	10.39	10.37	10.38	10.35	-0.10%	8,611
Jan 26, 2026	10.38	10.40	10.38	10.39	10.36	-	54,431
Jan 23, 2026	10.37	10.39	10.37	10.39	10.36	0.10%	68,640
Jan 22, 2026	10.35	10.40	10.35	10.38	10.35	0.19%	35,693
Jan 21, 2026	10.36	10.39	10.35	10.36	10.33	-0.10%	20,129
Jan 20, 2026	10.35	10.37	10.34	10.37	10.34	0.05%	52,519
Jan 16, 2026	10.38	10.39	10.35	10.37	10.33	-0.22%	32,193
Jan 15, 2026	10.38	10.41	10.38	10.39	10.35	-0.17%	53,871
Jan 14, 2026	10.39	10.43	10.39	10.41	10.37	0.17%	35,753
Jan 13, 2026	10.38	10.40	10.38	10.39	10.36	0.22%	30,815
Jan 12, 2026	10.37	10.39	10.36	10.37	10.33	-0.24%	37,139
Jan 9, 2026	10.38	10.39	10.36	10.39	10.36	0.05%	10,628
Jan 8, 2026	10.37	10.39	10.37	10.39	10.35	-0.05%	114,601
Jan 7, 2026	10.39	10.39	10.38	10.39	10.36	-0.10%	10,973
Jan 6, 2026	10.38	10.40	10.37	10.40	10.37	0.10%	13,595
Jan 5, 2026	10.38	10.40	10.33	10.39	10.36	0.10%	13,067
Jan 2, 2026	10.39	10.41	10.37	10.38	10.35	-	59,950
Dec 31, 2025	10.38	10.39	10.38	10.38	10.35	-0.19%	19,169
Dec 30, 2025	10.38	10.40	10.38	10.40	10.37	-0.17%	18,616
Dec 29, 2025	10.42	10.49	10.41	10.42	10.35	-0.12%	77,690
Dec 26, 2025	10.42	10.43	10.40	10.43	10.36	-0.19%	39,379
Dec 24, 2025	10.40	10.46	10.40	10.45	10.38	0.48%	20,685
Dec 23, 2025	10.38	10.41	10.38	10.40	10.33	-0.10%	35,643
Dec 22, 2025	10.39	10.41	10.38	10.41	10.34	-	36,829
Dec 19, 2025	10.41	10.42	10.41	10.41	10.34	0.10%	15,091
Dec 18, 2025	10.41	10.43	10.40	10.40	10.33	-0.19%	24,517
Dec 17, 2025	10.39	10.42	10.37	10.42	10.35	-	25,518
Dec 16, 2025	10.38	10.47	10.38	10.42	10.35	0.48%	43,135
Dec 15, 2025	10.39	10.40	10.37	10.37	10.30	-	669,779
Dec 12, 2025	10.38	10.40	10.37	10.37	10.30	-	10,733
Dec 11, 2025	10.40	10.41	10.37	10.37	10.30	-0.10%	100,794
Dec 10, 2025	10.37	10.40	10.36	10.38	10.31	0.29%	64,083
Dec 9, 2025	10.38	10.38	10.35	10.35	10.28	-0.29%	48,933
Dec 8, 2025	10.37	10.40	10.36	10.38	10.31	-0.05%	15,429
Dec 5, 2025	10.39	10.40	10.37	10.39	10.31	0.05%	15,074
Dec 4, 2025	10.40	10.42	10.38	10.38	10.31	-0.29%	28,778
Dec 3, 2025	10.41	10.44	10.39	10.41	10.34	0.19%	23,714
Dec 2, 2025	10.39	10.41	10.38	10.39	10.32	-0.10%	17,757
Dec 1, 2025	10.39	10.40	10.39	10.40	10.33	-0.14%	31,304