Gentera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	49.42	51.37	49.42	51.23	51.23	1.11%	2,215,280
Mar 31, 2026	49.60	51.59	48.89	50.67	50.67	4.00%	3,446,576
Mar 30, 2026	49.35	49.41	48.34	48.72	48.72	-0.79%	1,704,337
Mar 27, 2026	50.31	50.59	48.91	49.11	49.11	-2.64%	1,877,953
Mar 26, 2026	50.01	51.48	50.01	50.44	50.44	-1.37%	2,377,556
Mar 25, 2026	49.50	51.75	49.47	51.14	51.14	3.35%	3,015,447
Mar 24, 2026	47.76	49.64	47.16	49.48	49.48	3.21%	3,606,982
Mar 23, 2026	47.00	48.09	46.71	47.94	47.94	1.22%	1,954,359
Mar 20, 2026	47.61	48.00	45.67	47.36	47.36	-0.44%	6,443,762
Mar 19, 2026	48.56	48.86	47.28	47.57	47.57	-3.23%	1,745,127
Mar 18, 2026	47.12	49.65	47.12	49.16	49.16	2.52%	2,249,069
Mar 17, 2026	45.92	48.22	45.92	47.95	47.95	1.85%	2,074,711
Mar 13, 2026	47.08	47.76	46.92	47.08	47.08	0.51%	1,431,110
Mar 12, 2026	48.42	48.42	46.71	46.84	46.84	-2.78%	3,732,148
Mar 11, 2026	48.99	49.31	47.50	48.18	48.18	-1.95%	4,867,690
Mar 10, 2026	47.96	49.63	47.74	49.14	49.14	2.78%	4,318,111
Mar 9, 2026	47.45	48.03	46.27	47.81	47.81	0.04%	2,172,684
Mar 6, 2026	48.04	48.65	46.83	47.79	47.79	-1.48%	4,688,923
Mar 5, 2026	50.06	50.38	48.29	48.51	48.51	-3.60%	6,279,290
Mar 4, 2026	48.80	50.51	48.20	50.32	50.32	3.77%	4,715,000
Mar 3, 2026	49.00	49.12	46.54	48.49	48.49	-1.14%	6,095,828
Mar 2, 2026	49.60	50.12	47.78	49.05	49.05	-2.17%	6,313,206
Feb 27, 2026	50.41	51.00	49.50	50.14	50.14	-0.04%	6,488,276
Feb 26, 2026	51.98	52.11	49.28	50.16	50.16	-4.71%	8,384,111
Feb 25, 2026	53.63	53.63	52.30	52.64	52.64	-1.31%	1,815,076
Feb 24, 2026	53.57	53.95	53.03	53.34	53.34	-0.93%	1,395,600
Feb 23, 2026	53.20	54.32	52.82	53.84	53.84	0.06%	1,478,572
Feb 20, 2026	53.00	54.69	53.00	53.81	53.81	1.49%	1,861,268
Feb 19, 2026	54.10	54.62	52.83	53.02	53.02	-2.23%	3,935,314
Feb 18, 2026	54.18	54.62	53.62	54.23	54.23	-0.13%	2,023,494
Feb 17, 2026	54.01	54.70	53.22	54.30	54.30	1.65%	922,827
Feb 16, 2026	53.57	54.60	53.07	53.42	53.42	-0.28%	418,313
Feb 13, 2026	52.41	53.68	51.98	53.57	53.57	2.74%	1,591,577
Feb 12, 2026	52.50	53.77	51.42	52.14	52.14	-2.32%	2,936,697
Feb 11, 2026	54.27	54.27	52.49	53.38	53.38	-0.60%	3,814,392
Feb 10, 2026	54.43	54.57	53.51	53.70	53.70	-1.49%	3,426,845
Feb 9, 2026	52.10	54.97	52.07	54.51	54.51	4.09%	3,860,129
Feb 6, 2026	50.94	52.54	49.74	52.37	52.37	2.81%	2,567,582
Feb 5, 2026	50.11	51.06	48.92	50.94	50.94	0.87%	2,946,252
Feb 4, 2026	49.61	50.67	48.88	50.50	50.50	1.77%	5,726,744
Feb 3, 2026	48.56	50.69	48.05	49.62	49.62	1.78%	3,903,078
Jan 30, 2026	50.19	50.27	48.49	48.75	48.75	-3.37%	4,655,784
Jan 29, 2026	50.60	50.99	48.75	50.45	50.45	-0.83%	4,304,956
Jan 28, 2026	49.42	51.16	49.20	50.87	50.87	3.31%	2,233,651
Jan 27, 2026	49.16	49.99	48.05	49.24	49.24	-0.34%	3,223,372
Jan 26, 2026	48.51	49.69	48.11	49.41	49.41	1.90%	1,056,741
Jan 23, 2026	48.60	49.39	47.51	48.49	48.49	-0.86%	1,934,099
Jan 22, 2026	48.90	50.09	47.61	48.91	48.91	-0.49%	4,973,535
Jan 21, 2026	48.07	49.44	47.83	49.15	49.15	2.74%	3,129,146
Jan 20, 2026	46.06	48.45	45.81	47.84	47.84	4.39%	2,246,172