GENZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	38.08	38.08	38.03	38.03	38.03	-	3
Oct 19, 2026	38.03	38.14	38.03	38.03	38.03	0.34%	298
Oct 16, 2026	37.90	37.90	37.90	37.90	37.90	-2.20%	182
Oct 15, 2026	37.89	38.75	37.89	38.75	38.75	3.34%	735
Oct 14, 2026	37.58	37.58	37.50	37.50	37.50	-2.31%	349
Oct 13, 2026	38.29	38.39	38.29	38.39	38.39	-0.33%	980
Oct 12, 2026	38.52	38.52	38.52	38.52	38.51	0.46%	37
Oct 9, 2026	38.21	38.34	38.21	38.34	38.34	2.22%	302
Oct 8, 2026	37.40	37.54	37.40	37.51	37.51	0.87%	1,114
Oct 7, 2026	37.02	37.18	37.02	37.18	37.18	-0.46%	569
Oct 6, 2026	37.53	37.53	37.36	37.36	37.36	0.53%	510
Oct 5, 2026	36.33	37.16	36.33	37.16	37.16	2.05%	582
Oct 2, 2026	36.41	36.41	36.41	36.41	36.41	0.22%	345
Oct 1, 2026	36.08	36.33	36.08	36.33	36.33	0.10%	339
Sep 30, 2026	36.67	36.67	36.30	36.30	36.30	0.26%	195
Sep 29, 2026	35.98	36.32	35.98	36.20	36.20	-0.27%	847
Sep 28, 2026	36.30	36.30	36.30	36.30	36.30	-2.08%	407
Sep 25, 2026	37.07	37.07	37.07	37.07	37.07	-0.11%	75
Sep 24, 2026	37.38	37.38	37.11	37.11	37.11	-0.55%	894
Sep 23, 2026	37.36	37.46	37.32	37.32	37.32	-1.83%	4,541
Sep 22, 2026	38.01	38.01	38.01	38.01	38.01	-0.48%	133
Sep 21, 2026	37.71	38.20	37.71	38.20	38.20	1.92%	2,179
Sep 18, 2026	37.49	37.55	37.48	37.48	37.47	0.06%	1,339
Sep 17, 2026	37.40	37.45	37.40	37.45	37.45	-0.13%	540
Sep 16, 2026	37.77	37.77	37.47	37.50	37.50	-1.82%	1,483
Sep 15, 2026	38.19	38.20	38.18	38.20	38.20	-1.65%	1,434
Sep 14, 2026	37.87	38.85	37.87	38.84	38.84	1.85%	1,434
Sep 11, 2026	38.14	38.14	38.14	38.14	38.14	0.25%	491
Sep 10, 2026	38.04	38.04	38.04	38.04	38.04	0.25%	153
Sep 9, 2026	38.54	38.54	37.94	37.94	37.94	-2.11%	619
Sep 8, 2026	39.03	39.03	38.76	38.76	38.76	-1.83%	795
Sep 4, 2026	39.54	39.54	39.49	39.49	39.49	-0.93%	132
Sep 3, 2026	39.90	39.90	39.86	39.86	39.86	1.61%	384
Sep 2, 2026	39.28	39.29	39.23	39.23	39.23	-0.11%	545
Sep 1, 2026	39.42	39.42	39.27	39.27	39.27	-1.05%	797
Aug 31, 2026	39.69	39.69	39.69	39.69	39.68	-1.49%	177
Aug 28, 2026	40.33	40.43	40.29	40.29	40.29	0.50%	495
Aug 27, 2026	40.22	40.22	40.06	40.09	40.09	-0.84%	2,687
Aug 26, 2026	40.46	40.46	40.42	40.42	40.42	-1.12%	351
Aug 25, 2026	40.88	41.00	40.88	40.88	40.88	1.13%	2,079
Aug 24, 2026	40.45	40.78	40.42	40.42	40.42	0.18%	1,932
Aug 21, 2026	40.35	40.35	40.30	40.35	40.35	1.88%	707
Aug 20, 2026	39.35	39.72	39.35	39.61	39.61	-0.56%	3,693
Aug 19, 2026	39.77	40.00	39.77	39.83	39.83	1.78%	1,359
Aug 18, 2026	39.55	39.55	39.13	39.13	39.13	-0.53%	773
Aug 17, 2026	39.41	39.68	39.34	39.34	39.34	-1.43%	1,911
Aug 14, 2026	39.88	39.99	39.85	39.91	39.91	0.58%	1,702
Aug 13, 2026	39.25	39.68	39.25	39.68	39.68	2.16%	473
Aug 12, 2026	39.05	39.05	38.84	38.84	38.84	-1.13%	782
Aug 11, 2026	39.54	39.54	39.29	39.29	39.29	-0.22%	481