BKK:GENCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	32,800
Oct 8, 2026	0.32	0.33	0.31	0.33	0.33	6.45%	344,010
Oct 7, 2026	0.34	0.34	0.30	0.31	0.31	-6.06%	1,281,101
Oct 6, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	63,600
Oct 5, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	66,100
Oct 2, 2026	0.34	0.34	0.33	0.33	0.33	-	60,400
Oct 1, 2026	0.33	0.34	0.33	0.33	0.33	-	195,010
Sep 30, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	577,900
Sep 29, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	60,600
Sep 28, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	161,800
Sep 25, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	365,000
Sep 24, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	55,501
Sep 23, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	1,913,400
Sep 22, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	697,800
Sep 21, 2026	0.36	0.36	0.34	0.35	0.35	-	1,426,700
Sep 18, 2026	0.34	0.38	0.33	0.35	0.35	2.94%	5,426,810
Sep 17, 2026	0.34	0.34	0.33	0.34	0.34	-	63,300
Sep 16, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	306,201
Sep 15, 2026	0.34	0.35	0.34	0.35	0.35	-	432,500
Sep 14, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	75,000
Sep 11, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	294,600
Sep 10, 2026	0.35	0.35	0.34	0.35	0.35	-	124,001
Sep 9, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	362,200
Sep 8, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	670,500
Sep 7, 2026	0.35	0.38	0.35	0.35	0.35	-	4,648,200
Sep 4, 2026	0.36	0.37	0.35	0.35	0.35	-	458,341
Sep 3, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	421,301
Sep 2, 2026	0.35	0.38	0.34	0.37	0.37	2.78%	2,052,008
Sep 1, 2026	0.34	0.37	0.34	0.36	0.36	2.86%	4,381,300
Aug 31, 2026	0.32	0.36	0.32	0.35	0.35	6.06%	2,273,220
Aug 28, 2026	0.32	0.33	0.32	0.33	0.33	-	149,540
Aug 27, 2026	0.32	0.33	0.32	0.33	0.33	-	111,400
Aug 26, 2026	0.33	0.33	0.32	0.33	0.33	-	109,900
Aug 25, 2026	0.34	0.34	0.32	0.33	0.33	-	258,100
Aug 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	36,600
Aug 21, 2026	0.33	0.34	0.32	0.34	0.34	-	1,025,900
Aug 20, 2026	0.33	0.34	0.32	0.34	0.34	-	436,400
Aug 19, 2026	0.34	0.34	0.33	0.34	0.34	-	104,300
Aug 18, 2026	0.34	0.34	0.33	0.34	0.34	-	463,410
Aug 17, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	382,020
Aug 14, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	211,526
Aug 13, 2026	0.34	0.35	0.33	0.34	0.34	-	81,401
Aug 11, 2026	0.34	0.35	0.33	0.34	0.34	-	276,300
Aug 10, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	763,100
Aug 7, 2026	0.35	0.37	0.34	0.35	0.35	-	1,120,109
Aug 6, 2026	0.35	0.37	0.35	0.35	0.35	-	1,233,108
Aug 5, 2026	0.33	0.37	0.32	0.35	0.35	9.37%	7,762,310
Aug 4, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	23,212
Aug 3, 2026	0.33	0.33	0.32	0.33	0.33	-	134,401
Jul 31, 2026	0.32	0.33	0.32	0.33	0.33	-	74,501