Gentera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	45.04	45.28	43.54	44.56	44.56	-0.98%	1,781,811
Oct 28, 2025	46.76	47.50	44.85	45.00	45.00	-4.26%	2,683,709
Oct 27, 2025	47.50	47.82	46.07	47.00	47.00	-1.55%	2,561,131
Oct 24, 2025	46.28	48.71	46.11	47.74	47.74	2.89%	4,472,005
Oct 23, 2025	44.90	46.58	44.50	46.40	46.40	4.13%	2,389,806
Oct 22, 2025	44.69	44.81	43.92	44.56	44.56	0.18%	1,700,453
Oct 21, 2025	43.71	44.65	42.89	44.48	44.48	0.11%	2,279,325
Oct 20, 2025	45.05	45.99	43.77	44.43	44.43	-1.38%	3,064,021
Oct 17, 2025	45.13	45.85	44.70	45.05	45.05	-1.03%	2,268,931
Oct 16, 2025	45.91	47.39	45.36	45.52	45.52	-0.87%	3,333,781
Oct 15, 2025	45.61	46.23	44.93	45.92	45.92	0.90%	5,803,706
Oct 14, 2025	45.37	46.39	44.81	45.51	45.51	0.31%	1,752,942
Oct 13, 2025	43.50	45.72	43.40	45.37	45.37	5.14%	1,631,667
Oct 10, 2025	44.62	44.65	42.71	43.15	43.15	-2.86%	3,444,798
Oct 9, 2025	46.20	46.20	44.13	44.42	44.42	-3.98%	3,385,691
Oct 8, 2025	45.64	46.46	44.96	46.26	46.26	1.54%	1,449,052
Oct 7, 2025	45.53	46.52	45.22	45.56	45.56	-0.44%	1,039,165
Oct 6, 2025	45.43	45.99	44.34	45.76	45.76	1.46%	1,407,732
Oct 3, 2025	46.19	46.59	44.80	45.10	45.10	-2.11%	1,379,943
Oct 2, 2025	47.57	47.64	44.81	46.07	46.07	-2.74%	1,958,658
Oct 1, 2025	47.60	47.94	46.51	47.37	47.37	-0.25%	1,522,092
Sep 30, 2025	47.59	48.50	47.03	47.49	47.49	0.23%	3,337,447
Sep 29, 2025	46.75	47.90	46.09	47.38	47.38	1.76%	3,435,391
Sep 26, 2025	47.50	47.87	46.11	46.56	46.56	-1.44%	1,900,163
Sep 25, 2025	49.40	49.75	47.03	47.24	47.24	-4.76%	2,190,226
Sep 24, 2025	50.52	51.72	49.14	49.60	49.60	-2.21%	3,992,020
Sep 23, 2025	48.98	51.36	48.97	50.72	50.72	2.82%	2,634,449
Sep 22, 2025	48.45	49.51	46.85	49.33	49.33	2.15%	1,745,483
Sep 19, 2025	49.10	49.99	48.03	48.29	48.29	-1.37%	5,438,643
Sep 18, 2025	49.09	49.50	47.41	48.96	48.96	-0.26%	3,183,091
Sep 17, 2025	46.18	49.57	45.78	49.09	49.09	6.81%	5,312,360
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