Gentera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	47.16	47.25	45.76	45.83	45.83	-2.34%	1,196,207
Jan 16, 2026	48.92	48.92	46.61	46.93	46.93	-0.72%	4,608,212
Jan 15, 2026	46.59	49.09	46.40	47.27	47.27	1.20%	3,750,150
Jan 14, 2026	46.66	47.48	46.30	46.71	46.71	-0.41%	3,752,160
Jan 13, 2026	46.35	47.37	45.82	46.90	46.90	1.03%	1,798,971
Jan 12, 2026	46.30	47.50	46.13	46.42	46.42	-1.34%	2,190,229
Jan 9, 2026	46.56	47.90	46.56	47.05	47.05	-0.21%	1,677,777
Jan 8, 2026	45.69	47.31	45.41	47.15	47.15	2.97%	2,521,230
Jan 7, 2026	45.24	45.94	44.70	45.79	45.79	1.48%	2,025,384
Jan 6, 2026	46.41	47.03	44.75	45.12	45.12	-2.88%	3,637,069
Jan 5, 2026	45.80	46.73	45.05	46.46	46.46	2.11%	1,623,772
Jan 2, 2026	46.14	46.95	44.81	45.50	45.50	-1.26%	811,345
Dec 31, 2025	46.19	46.32	45.55	46.08	46.08	-0.69%	769,027
Dec 30, 2025	47.38	47.51	46.27	46.40	46.40	-1.82%	917,582
Dec 29, 2025	46.89	47.84	46.89	47.26	47.26	0.28%	981,503
Dec 26, 2025	47.36	47.68	46.79	47.13	47.13	-0.99%	521,838
Dec 24, 2025	47.64	47.90	46.93	47.60	47.60	-0.27%	304,549
Dec 23, 2025	46.43	48.27	46.08	47.73	47.73	3.16%	2,303,019
Dec 22, 2025	45.73	46.70	44.71	46.27	46.27	0.37%	3,186,228
Dec 19, 2025	43.37	46.50	43.36	46.10	46.10	6.29%	8,117,376
Dec 18, 2025	41.76	43.68	41.76	43.37	43.37	4.36%	1,619,829
Dec 17, 2025	43.07	43.17	40.99	41.56	41.56	-3.57%	3,256,097
Dec 16, 2025	44.03	44.81	42.99	43.10	43.10	-2.53%	2,063,298
Dec 15, 2025	45.63	45.63	44.02	44.22	44.22	-2.38%	2,201,502
Dec 11, 2025	44.50	45.63	44.17	45.30	45.30	1.80%	1,980,961
Dec 10, 2025	44.23	45.07	43.68	44.50	44.50	0.72%	2,562,492
Dec 9, 2025	44.01	44.46	43.10	44.18	44.18	-0.36%	2,919,862
Dec 8, 2025	44.75	44.80	43.30	44.34	44.34	-1.05%	3,590,481
Dec 5, 2025	43.91	45.18	43.60	44.81	44.81	1.63%	4,501,416
Dec 4, 2025	43.38	44.35	42.88	44.09	44.09	1.43%	2,592,623
Dec 3, 2025	43.30	43.74	42.89	43.47	43.47	0.53%	2,522,586
Dec 2, 2025	42.95	43.48	42.46	43.24	43.24	0.16%	1,512,918
Dec 1, 2025	43.03	43.37	42.49	43.17	43.17	0.16%	1,921,884
Nov 28, 2025	43.63	44.00	42.59	43.10	43.10	-1.69%	2,475,403
Nov 27, 2025	43.66	44.50	43.35	43.84	43.84	-0.81%	478,466
Nov 26, 2025	42.58	44.27	42.58	44.20	44.20	3.25%	2,461,888
Nov 25, 2025	43.12	43.12	41.83	42.81	42.81	0.30%	1,404,962
Nov 24, 2025	42.70	44.56	42.36	42.68	42.68	0.07%	7,518,173
Nov 21, 2025	42.00	43.17	41.58	42.65	42.65	1.77%	2,007,306
Nov 20, 2025	42.78	43.80	41.80	41.91	41.91	-2.53%	1,813,714
Nov 19, 2025	42.70	43.24	42.10	43.00	43.00	0.26%	1,853,202