GENZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	35.86	35.86	35.24	35.24	35.24	-1.09%	2,172
May 21, 2026	35.30	35.63	35.13	35.63	35.62	0.35%	741
May 20, 2026	35.09	35.70	35.04	35.50	35.50	0.85%	1,534
May 19, 2026	35.71	35.89	35.20	35.20	35.20	-0.87%	840
May 18, 2026	35.47	36.06	35.47	35.51	35.51	0.16%	3,448
May 15, 2026	35.35	35.47	35.35	35.45	35.45	0.71%	597
May 14, 2026	34.75	35.21	34.75	35.21	35.21	0.01%	1,193
May 13, 2026	34.64	35.20	34.64	35.20	35.20	0.02%	941
May 12, 2026	35.16	35.32	35.16	35.19	35.19	-0.31%	1,554
May 11, 2026	35.23	35.30	35.21	35.30	35.30	-0.56%	2,766
May 8, 2026	36.05	36.05	35.50	35.50	35.50	-1.47%	7,791
May 7, 2026	36.58	36.58	35.87	36.03	36.03	0.31%	2,123
May 6, 2026	35.88	36.21	35.84	35.92	35.92	-0.03%	2,949
May 5, 2026	36.22	36.24	35.83	35.93	35.93	-1.60%	3,043
May 4, 2026	36.10	36.61	36.10	36.52	36.52	0.51%	1,267
May 1, 2026	36.26	36.33	36.26	36.33	36.33	0.43%	486
Apr 30, 2026	35.90	36.31	35.77	36.18	36.18	0.90%	2,985
Apr 29, 2026	35.86	35.86	35.86	35.86	35.86	-0.71%	128
Apr 28, 2026	36.32	36.42	36.10	36.11	36.11	-1.55%	1,591
Apr 27, 2026	36.75	36.82	36.63	36.68	36.68	0.78%	1,749
Apr 24, 2026	35.90	36.50	35.90	36.40	36.40	0.65%	1,917
Apr 23, 2026	36.46	36.46	36.10	36.16	36.16	-2.89%	1,409
Apr 22, 2026	37.20	37.24	37.20	37.24	37.24	-0.64%	463
Apr 21, 2026	38.09	38.53	37.48	37.48	37.48	-1.45%	5,839
Apr 20, 2026	37.80	38.03	37.75	38.03	38.03	0.60%	3,870
Apr 17, 2026	37.63	38.18	37.63	37.80	37.80	1.12%	2,706
Apr 16, 2026	38.10	38.10	37.38	37.38	37.38	-0.63%	2,417
Apr 15, 2026	37.33	37.62	37.33	37.62	37.62	4.51%	1,399
Apr 14, 2026	35.80	36.24	35.80	35.99	35.99	1.48%	2,950
Apr 13, 2026	34.23	35.47	34.23	35.47	35.47	2.92%	1,629
Apr 10, 2026	34.63	34.63	34.36	34.46	34.46	-1.49%	809
Apr 9, 2026	36.15	36.15	34.63	34.98	34.98	-2.95%	6,914
Apr 8, 2026	36.32	36.83	35.89	36.05	36.05	2.97%	4,358
Apr 7, 2026	35.42	35.42	35.01	35.01	35.01	-0.90%	4,000
Apr 6, 2026	35.28	35.37	35.23	35.32	35.32	0.65%	2,381
Apr 2, 2026	35.05	35.15	34.61	35.10	35.10	0.03%	1,495
Apr 1, 2026	35.21	35.21	34.89	35.09	35.09	1.58%	3,927
Mar 31, 2026	33.99	34.54	33.99	34.54	34.54	2.82%	1,025
Mar 30, 2026	33.60	33.63	33.43	33.59	33.59	-0.23%	6,188
Mar 27, 2026	33.71	33.76	33.67	33.67	33.67	-1.69%	2,568
Mar 26, 2026	34.66	34.66	34.15	34.25	34.25	-1.89%	1,147
Mar 25, 2026	35.45	35.45	34.84	34.91	34.91	-0.64%	4,454
Mar 24, 2026	34.87	35.14	34.83	35.14	35.14	-1.08%	2,788
Mar 23, 2026	35.17	35.54	35.17	35.52	35.52	4.22%	4,261
Mar 20, 2026	34.96	34.96	33.98	34.08	34.08	-3.00%	2,112
Mar 19, 2026	34.89	35.23	34.89	35.14	35.14	0.76%	2,277
Mar 18, 2026	35.28	35.39	34.87	34.87	34.87	-1.09%	2,378
Mar 17, 2026	35.76	35.76	35.18	35.26	35.26	-0.08%	3,475
Mar 16, 2026	35.46	35.51	35.22	35.29	35.29	-0.32%	3,591
Mar 13, 2026	35.40	35.40	35.40	35.40	35.40	-0.21%	337