GENZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	39.43	39.45	39.36	39.37	39.37	0.43%	664
Aug 7, 2026	39.20	39.23	39.20	39.20	39.20	3.34%	1,514
Aug 6, 2026	37.53	38.18	37.53	37.93	37.93	-0.64%	4,045
Aug 5, 2026	37.66	38.18	37.66	38.18	38.18	0.46%	1,969
Aug 4, 2026	37.87	38.13	37.87	38.01	38.01	1.20%	5,056
Aug 3, 2026	37.19	37.66	37.19	37.56	37.56	0.88%	419
Jul 31, 2026	37.14	37.23	37.14	37.23	37.23	-3.10%	1,056
Jul 30, 2026	38.01	38.42	38.01	38.42	38.42	-0.50%	1,693
Jul 29, 2026	38.39	38.99	38.39	38.62	38.61	0.40%	2,267
Jul 28, 2026	38.14	38.46	38.14	38.46	38.46	2.28%	1,293
Jul 27, 2026	37.44	37.71	37.44	37.61	37.61	3.58%	1,277
Jul 24, 2026	36.53	36.56	36.31	36.31	36.31	-0.30%	884
Jul 23, 2026	37.07	37.12	36.42	36.42	36.42	-1.85%	1,443
Jul 22, 2026	37.86	37.86	36.95	37.10	37.10	-2.97%	4,824
Jul 21, 2026	38.42	38.42	38.24	38.24	38.24	-0.49%	606
Jul 20, 2026	37.65	38.43	37.65	38.43	38.43	1.59%	1,840
Jul 17, 2026	38.05	38.20	37.82	37.82	37.82	-1.94%	3,205
Jul 16, 2026	38.57	38.57	38.57	38.57	38.57	-1.45%	207
Jul 15, 2026	39.14	39.46	38.81	39.14	39.14	2.33%	2,999
Jul 14, 2026	38.25	38.25	38.16	38.24	38.24	-0.74%	2,204
Jul 13, 2026	38.84	38.96	38.53	38.53	38.53	0.17%	1,088
Jul 10, 2026	38.73	38.73	38.47	38.47	38.47	-0.35%	401
Jul 9, 2026	38.74	38.74	38.50	38.60	38.60	0.83%	1,757
Jul 8, 2026	38.75	38.75	38.13	38.28	38.28	-1.54%	708
Jul 7, 2026	38.79	39.01	38.79	38.88	38.88	1.00%	838
Jul 6, 2026	37.76	38.57	37.76	38.50	38.50	1.16%	4,938
Jul 2, 2026	38.01	38.10	37.86	38.06	38.06	0.36%	1,235
Jul 1, 2026	37.35	38.00	37.35	37.92	37.92	2.23%	4,999
Jun 30, 2026	37.10	37.15	37.02	37.09	37.09	-0.56%	1,455
Jun 29, 2026	37.36	37.36	37.23	37.30	37.30	2.36%	4,045
Jun 26, 2026	35.83	36.45	35.83	36.45	36.45	2.66%	1,093