BKK:GENCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.32	0.33	0.32	0.33	0.33	-	5,894,100
Jul 27, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	1,200
Jul 24, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	391,100
Jul 23, 2026	0.32	0.33	0.32	0.33	0.33	-	5,866,800
Jul 22, 2026	0.33	0.33	0.32	0.33	0.33	-	4,700
Jul 21, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	20,000
Jul 20, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	271,401
Jul 17, 2026	0.32	0.33	0.32	0.33	0.33	-	19,600
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