BKK:GENCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	126,700
Apr 30, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	392,405
Apr 29, 2026	0.34	0.35	0.33	0.34	0.34	-	878,700
Apr 28, 2026	0.34	0.35	0.33	0.34	0.34	-	940,307
Apr 27, 2026	0.37	0.38	0.34	0.34	0.34	-8.11%	2,943,600
Apr 24, 2026	0.32	0.38	0.32	0.37	0.37	15.62%	4,075,536
Apr 23, 2026	0.32	0.33	0.31	0.32	0.32	-	593,900
Apr 22, 2026	0.32	0.34	0.32	0.32	0.32	-3.03%	471,955
Apr 21, 2026	0.35	0.35	0.32	0.33	0.33	-	1,784,510
Apr 20, 2026	0.29	0.36	0.29	0.33	0.33	13.79%	12,079,610
Apr 17, 2026	0.27	0.29	0.26	0.29	0.29	7.41%	1,177,030
Apr 16, 2026	0.26	0.27	0.26	0.27	0.27	-	285,020
Apr 10, 2026	0.27	0.27	0.26	0.27	0.27	-	12,010
Apr 9, 2026	0.26	0.27	0.25	0.27	0.27	3.85%	1,053,900
Apr 8, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	1,228,401
Apr 7, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	1,490,200
Apr 3, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	672,900
Apr 2, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	1,155,300
Apr 1, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	1,254,900
Mar 31, 2026	0.30	0.31	0.27	0.29	0.29	-6.45%	1,119,004
Mar 30, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	49,100
Mar 27, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	174,600
Mar 26, 2026	0.30	0.31	0.30	0.31	0.31	-	20,300
Mar 25, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	285,300
Mar 24, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	144,902
Mar 23, 2026	0.29	0.31	0.28	0.29	0.29	-	363,415
Mar 20, 2026	0.28	0.29	0.28	0.29	0.29	-	60,500
Mar 19, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	91,000
Mar 18, 2026	0.28	0.28	0.27	0.28	0.28	-	72,801
Mar 17, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	346,011