Gens Aurea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	9.85	9.85	9.68	9.83	9.83	2.93%	88,261
Aug 19, 2026	9.56	9.80	9.55	9.55	9.55	-0.52%	2,469
Aug 18, 2026	9.80	9.80	9.32	9.60	9.60	-1.23%	8,545
Aug 17, 2026	9.77	9.80	9.71	9.72	9.72	-0.51%	5,677
Aug 14, 2026	9.85	9.85	9.77	9.77	9.77	-0.81%	3,122
Aug 13, 2026	9.99	10.00	9.82	9.85	9.85	-1.10%	139,501
Aug 12, 2026	9.85	9.96	9.81	9.96	9.96	1.12%	24,833
Aug 11, 2026	9.85	9.90	9.77	9.85	9.85	-	44,840
Aug 10, 2026	9.78	9.85	9.66	9.85	9.85	0.51%	32,871
Aug 7, 2026	9.85	9.85	9.71	9.80	9.80	-0.51%	23,160
Aug 6, 2026	9.93	9.93	9.83	9.85	9.85	-1.01%	36,997
Aug 5, 2026	9.84	10.00	9.82	9.95	9.95	1.53%	12,942
Aug 4, 2026	9.85	9.85	9.75	9.80	9.80	1.29%	5,597
Aug 3, 2026	9.85	9.85	9.41	9.68	9.68	0.78%	12,520
Jul 31, 2026	9.80	9.85	9.38	9.60	9.60	-1.94%	45,370