Gentera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	45.29	46.48	45.20	45.96	45.96	1.46%	1,005,897
Sep 12, 2025	46.60	46.60	44.77	45.30	45.30	-0.53%	1,292,005
Sep 11, 2025	46.31	46.95	45.37	45.54	45.54	-1.66%	1,830,745
Sep 10, 2025	45.80	47.00	45.67	46.31	46.31	1.31%	1,607,280
Sep 9, 2025	45.90	46.09	45.12	45.71	45.71	-0.17%	1,605,780
Sep 8, 2025	45.92	46.13	45.18	45.79	45.79	0.42%	2,292,572
Sep 5, 2025	46.40	46.62	45.46	45.60	45.60	-0.52%	1,279,174
Sep 4, 2025	46.89	47.70	45.61	45.84	45.84	-1.78%	1,884,810
Sep 3, 2025	45.68	47.40	45.22	46.67	46.67	1.66%	1,614,031
Sep 2, 2025	44.88	46.00	44.38	45.91	45.91	1.32%	1,944,488
Sep 1, 2025	46.22	46.22	44.51	45.31	45.31	-0.64%	424,742
Aug 29, 2025	44.93	46.23	44.09	45.60	45.60	1.27%	1,572,795
Aug 28, 2025	42.90	45.30	42.47	45.03	45.03	4.41%	2,115,879
Aug 27, 2025	42.01	43.25	41.44	43.13	43.13	1.55%	2,122,643
Aug 26, 2025	42.08	42.66	41.80	42.47	42.47	0.59%	1,632,668
Aug 25, 2025	42.95	43.40	42.09	42.22	42.22	-1.52%	1,295,778
Aug 22, 2025	42.92	43.70	42.52	42.87	42.87	-0.60%	1,052,911
Aug 21, 2025	43.20	43.29	42.23	43.13	43.13	1.39%	1,639,496
Aug 20, 2025	42.19	42.71	42.02	42.54	42.54	0.42%	2,320,690
Aug 19, 2025	42.42	42.96	42.11	42.36	42.36	-1.90%	1,665,303
Aug 18, 2025	43.68	43.68	42.80	43.18	43.18	-0.69%	1,232,937
Aug 15, 2025	42.48	43.76	42.45	43.48	43.48	2.64%	854,235
Aug 14, 2025	43.06	43.06	41.55	42.36	42.36	-1.88%	2,866,680
Aug 13, 2025	42.59	43.33	42.59	43.17	43.17	0.84%	1,834,484
Aug 12, 2025	42.00	42.98	41.81	42.81	42.81	1.11%	5,611,466
Aug 11, 2025	42.52	42.86	41.42	42.34	42.34	-0.38%	1,722,483
Aug 8, 2025	43.11	43.20	42.20	42.50	42.50	-0.77%	4,367,375
Aug 7, 2025	42.80	43.32	42.70	42.83	42.83	-0.56%	2,157,276
Aug 6, 2025	42.96	43.48	42.42	43.07	43.07	0.35%	2,329,291
Aug 5, 2025	41.72	43.09	41.72	42.92	42.92	2.14%	5,032,708
Aug 4, 2025	42.10	42.89	40.30	42.02	42.02	-1.18%	4,416,615
Aug 1, 2025	42.90	42.91	41.60	42.52	42.52	-0.26%	2,772,511
Jul 31, 2025	43.92	44.19	42.44	42.63	42.63	-2.85%	5,071,215
Jul 30, 2025	45.80	47.41	43.65	43.88	43.88	-4.61%	6,172,629
Jul 29, 2025	45.31	46.92	44.51	46.00	46.00	1.32%	6,432,528
Jul 28, 2025	43.00	45.71	42.99	45.40	45.40	4.08%	3,453,177
Jul 25, 2025	44.67	46.27	41.88	43.62	43.62	-2.37%	6,113,176
Jul 24, 2025	42.00	44.93	42.00	44.68	44.68	7.15%	5,377,966
Jul 23, 2025	40.00	41.77	39.33	41.70	41.70	4.07%	3,172,757
Jul 22, 2025	41.96	41.96	39.75	40.07	40.07	-4.69%	2,561,310
Jul 21, 2025	42.62	43.35	41.78	42.04	42.04	-0.87%	1,850,683
Jul 18, 2025	42.60	42.74	41.78	42.41	42.41	-0.45%	1,221,087
Jul 17, 2025	41.70	42.97	41.55	42.60	42.60	2.65%	2,831,651
Jul 16, 2025	42.82	43.19	41.25	41.50	41.50	-3.47%	3,249,460
Jul 15, 2025	42.21	43.16	41.88	42.99	42.99	1.32%	2,070,746
Jul 14, 2025	41.82	42.65	41.23	42.43	42.43	1.63%	2,010,409
Jul 11, 2025	41.73	42.37	41.11	41.75	41.75	0.55%	1,746,222
Jul 10, 2025	43.12	43.15	41.12	41.52	41.52	-3.82%	2,017,283
Jul 9, 2025	41.77	43.30	41.77	43.17	43.17	3.77%	3,053,048
Jul 8, 2025	40.81	41.80	40.20	41.60	41.60	2.44%	2,928,370