BKK:GENCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	428,201
Jul 15, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	77,300
Jul 14, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	391,402
Jul 13, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	297,000
Jul 10, 2026	0.33	0.33	0.32	0.33	0.33	-	109,500
Jul 9, 2026	0.33	0.33	0.32	0.33	0.33	-	286,000
Jul 8, 2026	0.32	0.33	0.32	0.33	0.33	-	27,600
Jul 7, 2026	0.32	0.33	0.31	0.33	0.33	-	61,901
Jul 6, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	55,101
Jul 3, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	92,700
Jul 2, 2026	0.33	0.33	0.32	0.33	0.33	-	239,300
Jul 1, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	324,100
Jun 30, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	76,200
Jun 29, 2026	0.32	0.33	0.32	0.33	0.33	-	140,800
Jun 26, 2026	0.33	0.33	0.32	0.33	0.33	-	228,370
Jun 25, 2026	0.33	0.33	0.33	0.33	0.33	-	30,200
Jun 24, 2026	0.33	0.33	0.32	0.33	0.33	-	65,500
Jun 23, 2026	0.33	0.33	0.32	0.33	0.33	-	180,002
Jun 22, 2026	0.33	0.33	0.33	0.33	0.33	-	114,800
Jun 19, 2026	0.33	0.33	0.31	0.33	0.33	-	380,401
Jun 18, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	1,073,200
Jun 17, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	336,201
Jun 16, 2026	0.32	0.33	0.32	0.33	0.33	-	239,201
Jun 15, 2026	0.33	0.33	0.32	0.33	0.33	-	177,400
Jun 12, 2026	0.32	0.33	0.32	0.33	0.33	-	107,918
Jun 11, 2026	0.33	0.34	0.33	0.33	0.33	-	172,200
Jun 10, 2026	0.33	0.33	0.32	0.33	0.33	-	87,100
Jun 9, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	104,100
Jun 8, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	541,900
Jun 5, 2026	0.34	0.34	0.30	0.33	0.33	-2.94%	1,418,810
Jun 4, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	135,600
Jun 2, 2026	0.33	0.34	0.32	0.33	0.33	-	442,439
May 29, 2026	0.33	0.34	0.33	0.33	0.33	-	742,200
May 28, 2026	0.34	0.34	0.33	0.33	0.33	-	400,600
May 27, 2026	0.34	0.34	0.33	0.33	0.33	-	325,700
May 26, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	769,601
May 25, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	899,200
May 22, 2026	0.32	0.33	0.31	0.33	0.33	-	809,100
May 21, 2026	0.32	0.33	0.31	0.33	0.33	-	872,400
May 20, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	746,600
May 19, 2026	0.31	0.33	0.31	0.32	0.32	-	1,179,900
May 18, 2026	0.32	0.32	0.31	0.32	0.32	6.67%	61,200
May 15, 2026	0.31	0.32	0.30	0.30	0.30	-6.25%	518,200
May 14, 2026	0.32	0.32	0.31	0.32	0.32	-	10,000
May 13, 2026	0.31	0.32	0.31	0.32	0.32	-	62,800
May 12, 2026	0.31	0.32	0.30	0.32	0.32	-	519,100
May 11, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	155,600
May 8, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	819,300
May 7, 2026	0.33	0.33	0.32	0.33	0.33	-	141,600
May 6, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	505,001