Gens Aurea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.60	11.72	11.32	11.32	11.32	-1.39%	28,012
Oct 28, 2026	11.56	11.80	11.44	11.48	11.48	0.17%	35,382
Oct 27, 2026	11.84	11.86	11.22	11.46	11.46	-0.69%	61,104
Oct 26, 2026	11.14	11.66	11.14	11.54	11.54	2.30%	19,871
Oct 23, 2026	11.34	11.54	11.20	11.28	11.28	-0.35%	37,461
Oct 22, 2026	11.70	11.70	11.32	11.32	11.32	-4.39%	58,349
Oct 21, 2026	11.70	11.96	11.70	11.84	11.84	-	21,797
Oct 20, 2026	11.90	12.10	11.62	11.84	11.84	-2.95%	54,946
Oct 19, 2026	12.10	12.24	11.94	12.20	12.20	0.49%	88,242
Oct 16, 2026	12.34	12.50	12.14	12.14	12.14	-1.46%	23,082
Oct 15, 2026	12.30	12.60	12.24	12.32	12.32	-0.48%	39,069
Oct 14, 2026	12.30	12.78	12.24	12.38	12.38	0.65%	149,234
Oct 13, 2026	12.50	12.58	12.26	12.30	12.30	-0.81%	55,741
Oct 12, 2026	12.60	12.80	12.40	12.40	12.40	-0.80%	73,383
Oct 9, 2026	12.78	13.00	12.48	12.50	12.50	-	144,252
Oct 8, 2026	12.50	12.56	12.00	12.50	12.50	-8.76%	733,998
Oct 7, 2026	14.12	14.12	13.42	13.70	13.70	-2.28%	56,186
Oct 6, 2026	13.54	14.18	13.54	14.02	14.02	2.64%	121,208
Oct 5, 2026	13.54	13.78	13.30	13.66	13.66	2.40%	60,215
Oct 2, 2026	13.02	13.40	12.82	13.34	13.34	1.52%	33,226
Oct 1, 2026	13.54	13.74	13.00	13.14	13.14	-4.09%	83,861
Sep 30, 2026	13.66	14.50	13.28	13.70	13.70	2.09%	176,494
Sep 29, 2026	13.30	13.70	13.30	13.42	13.42	0.60%	44,195
Sep 28, 2026	13.60	13.80	13.34	13.34	13.34	-2.06%	44,407
Sep 25, 2026	13.30	13.68	13.20	13.62	13.62	3.50%	110,805
Sep 24, 2026	12.90	13.40	12.88	13.16	13.16	1.23%	163,154
Sep 23, 2026	12.82	13.00	12.82	13.00	13.00	2.20%	83,731
Sep 22, 2026	12.80	13.00	12.52	12.72	12.72	-1.40%	31,651
Sep 21, 2026	13.10	13.10	12.52	12.90	12.90	2.22%	48,039
Sep 18, 2026	12.14	12.62	12.14	12.62	12.62	4.82%	162,423
Sep 17, 2026	12.10	12.30	12.00	12.04	12.04	-0.66%	31,414
Sep 16, 2026	12.20	12.40	12.00	12.12	12.12	-0.66%	38,823
Sep 15, 2026	12.20	12.34	12.10	12.20	12.20	0.83%	76,727
Sep 14, 2026	12.40	12.40	12.04	12.10	12.10	-2.10%	48,317
Sep 11, 2026	12.20	12.40	12.20	12.36	12.36	1.15%	38,518
Sep 10, 2026	12.58	12.78	12.22	12.22	12.22	-2.86%	73,407
Sep 9, 2026	12.80	12.96	12.52	12.58	12.58	-1.56%	339,450
Sep 8, 2026	12.92	13.26	12.70	12.78	12.78	-1.24%	98,627
Sep 7, 2026	12.64	13.38	12.50	12.94	12.94	4.35%	236,841
Sep 4, 2026	12.00	12.70	12.00	12.40	12.40	3.33%	132,905
Sep 3, 2026	12.00	12.06	11.80	12.00	12.00	-	38,170
Sep 2, 2026	12.10	12.10	11.74	12.00	12.00	1.01%	45,202
Sep 1, 2026	11.96	12.08	11.62	11.88	11.88	0.17%	150,417
Aug 31, 2026	12.18	12.24	11.86	11.86	11.86	-1.66%	165,016
Aug 28, 2026	12.00	12.50	11.70	12.06	12.06	1.01%	131,371
Aug 27, 2026	12.00	12.42	11.52	11.94	11.94	0.42%	110,082
Aug 26, 2026	11.60	12.30	11.45	11.89	11.89	4.30%	220,583
Aug 25, 2026	11.00	11.59	10.99	11.40	11.40	4.88%	257,536
Aug 24, 2026	10.75	11.40	10.59	10.87	10.87	4.22%	39,413
Aug 21, 2026	9.85	10.78	9.85	10.43	10.43	6.10%	84,522