Gentrack Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	9.70	9.75	9.56	9.64	-	-1.13%	71,487
Jul 31, 2025	9.85	9.94	9.67	9.75	9.75	-1.91%	280,054
Jul 30, 2025	9.90	9.94	9.75	9.94	9.94	0.61%	192,716
Jul 29, 2025	9.90	9.90	9.68	9.88	9.88	-0.90%	287,321
Jul 28, 2025	9.72	9.99	9.70	9.97	9.97	2.57%	149,881
Jul 25, 2025	9.63	9.80	9.10	9.72	9.72	-4.05%	871,704
Jul 24, 2025	10.28	10.33	10.08	10.13	10.13	-1.65%	94,293
Jul 23, 2025	10.29	10.44	9.96	10.30	10.30	-	148,859
Jul 22, 2025	10.77	10.77	10.26	10.30	10.30	-4.36%	1,483,474
Jul 21, 2025	10.83	10.95	10.68	10.77	10.77	-0.92%	61,188
Jul 18, 2025	11.23	11.23	10.82	10.87	10.87	0.65%	221,803
Jul 17, 2025	10.66	10.95	10.58	10.80	10.80	1.03%	517,976
Jul 16, 2025	10.68	10.85	10.64	10.69	10.69	-1.66%	88,966
Jul 15, 2025	10.95	11.03	10.72	10.87	10.87	-0.82%	417,362
Jul 14, 2025	11.28	11.28	10.80	10.96	10.96	-2.84%	175,532
Jul 11, 2025	12.03	12.04	11.17	11.28	11.28	-5.76%	111,160
Jul 10, 2025	11.65	12.08	11.65	11.97	11.97	2.13%	186,490
Jul 9, 2025	11.62	11.80	11.52	11.72	11.72	0.86%	164,651
Jul 8, 2025	11.31	11.69	11.19	11.62	11.62	2.74%	87,162
Jul 7, 2025	11.62	11.63	11.31	11.31	11.31	-2.67%	37,825
Jul 4, 2025	11.45	11.78	11.34	11.62	11.62	1.22%	146,288
Jul 3, 2025	11.36	11.62	11.19	11.48	11.48	0.61%	154,991
Jul 2, 2025	11.50	11.74	11.22	11.41	11.41	-0.95%	164,246
Jul 1, 2025	11.48	11.63	11.44	11.52	11.52	-0.09%	476,185
Jun 30, 2025	11.51	11.55	11.42	11.53	11.53	0.61%	53,475
Jun 27, 2025	11.31	11.65	11.27	11.46	11.46	1.42%	61,800
Jun 26, 2025	11.29	11.43	11.17	11.30	11.30	0.09%	60,914
Jun 25, 2025	11.15	11.34	10.99	11.29	11.29	1.26%	78,349
Jun 24, 2025	10.68	11.37	10.68	11.15	11.15	-1.24%	331,483
Jun 23, 2025	11.27	11.34	10.88	11.29	11.29	-0.44%	84,519
Jun 20, 2025	11.14	11.37	11.07	11.34	11.34	1.52%	148,159
Jun 19, 2025	10.57	11.18	10.49	11.17	11.17	4.39%	235,023
Jun 18, 2025	10.59	10.86	10.45	10.70	10.70	-	262,318
Jun 17, 2025	10.40	10.70	10.09	10.70	10.70	-0.47%	276,555
Jun 16, 2025	10.65	10.87	10.46	10.75	10.75	0.19%	85,138
Jun 13, 2025	10.99	10.99	10.52	10.73	10.73	-2.45%	145,901
Jun 12, 2025	11.20	11.25	10.84	11.00	11.00	-1.96%	116,120
Jun 11, 2025	11.31	11.40	11.06	11.22	11.22	-1.06%	221,355
Jun 10, 2025	11.05	11.57	11.05	11.34	11.34	-1.73%	104,423
Jun 6, 2025	11.51	11.66	11.41	11.54	11.54	-0.26%	90,534
Jun 5, 2025	11.85	11.85	11.47	11.57	11.57	0.70%	129,976
Jun 4, 2025	10.92	11.60	10.92	11.49	11.49	2.68%	177,833
Jun 3, 2025	11.30	11.35	11.11	11.19	11.19	-2.44%	289,632
Jun 2, 2025	11.62	11.62	11.09	11.47	11.47	0.70%	106,458
May 30, 2025	10.85	11.39	10.80	11.39	11.39	4.78%	395,789
May 29, 2025	10.76	10.92	10.66	10.87	10.87	1.49%	104,571
May 28, 2025	10.61	10.88	10.61	10.71	10.71	-0.19%	102,249
May 27, 2025	10.50	10.76	10.49	10.73	10.73	0.56%	219,799
May 26, 2025	11.05	11.06	10.52	10.67	10.67	-2.11%	142,917
May 23, 2025	10.79	11.13	10.43	10.90	10.90	1.02%	450,235