Gentera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	37.02	37.92	36.37	37.01	37.01	-0.30%	3,729,553
Oct 5, 2026	37.08	37.38	36.63	37.12	37.12	0.05%	2,464,927
Oct 2, 2026	36.83	37.33	36.21	37.10	37.10	0.95%	3,654,904
Oct 1, 2026	35.98	36.89	35.74	36.75	36.75	1.41%	4,533,383
Sep 30, 2026	36.75	36.78	36.11	36.24	36.24	-1.52%	4,114,790
Sep 29, 2026	36.40	36.95	36.26	36.80	36.80	1.55%	4,134,155
Sep 28, 2026	36.46	36.85	36.00	36.24	36.24	-0.11%	3,879,222
Sep 25, 2026	36.64	36.71	36.18	36.28	36.28	-0.63%	6,121,894
Sep 24, 2026	36.62	36.78	36.20	36.51	36.51	-0.79%	1,475,452
Sep 23, 2026	37.24	37.29	36.25	36.80	36.80	-0.76%	2,552,730
Sep 22, 2026	37.04	37.35	36.60	37.08	37.08	0.68%	5,461,298
Sep 21, 2026	37.00	37.32	36.57	36.83	36.83	-0.67%	2,615,866
Sep 18, 2026	37.27	37.61	36.82	37.08	37.08	-0.03%	14,630,647
Sep 17, 2026	36.54	37.24	36.03	37.09	37.09	0.98%	5,907,639
Sep 15, 2026	37.87	37.97	36.47	36.73	36.73	-2.65%	6,126,546
Sep 14, 2026	37.96	38.37	37.58	37.73	37.73	-0.61%	2,384,548
Sep 11, 2026	39.90	39.90	37.76	37.96	37.96	-1.94%	7,528,993
Sep 10, 2026	39.31	39.61	38.57	38.71	38.71	-2.22%	6,294,762
Sep 9, 2026	39.74	39.99	39.27	39.59	39.59	-0.23%	5,142,041
Sep 8, 2026	39.73	39.85	39.22	39.68	39.68	-1.20%	4,305,953
Sep 7, 2026	39.21	40.24	39.21	40.16	40.16	2.42%	551,007
Sep 4, 2026	39.45	40.09	39.08	39.21	39.21	-0.58%	5,269,529
Sep 3, 2026	39.95	40.67	39.33	39.44	39.44	-1.40%	3,955,448
Sep 2, 2026	40.26	40.38	39.67	40.00	40.00	-0.37%	5,892,059
Sep 1, 2026	40.50	41.26	40.00	40.15	40.15	-1.59%	3,085,011
Aug 31, 2026	42.66	42.66	40.37	40.80	40.80	-3.89%	14,798,979
Aug 28, 2026	41.57	43.40	41.23	42.45	42.45	1.58%	4,672,579
Aug 27, 2026	40.37	41.94	39.62	41.79	41.79	4.06%	3,052,276
Aug 26, 2026	39.50	40.49	39.50	40.16	40.16	1.29%	1,515,912
Aug 25, 2026	39.43	39.86	39.08	39.65	39.65	0.38%	1,805,546
Aug 24, 2026	38.39	39.69	38.21	39.50	39.50	2.92%	1,168,668
Aug 21, 2026	38.26	39.21	38.18	38.38	38.38	0.84%	7,660,748
Aug 20, 2026	38.56	38.80	37.90	38.06	38.06	-1.27%	2,769,928
Aug 19, 2026	38.18	39.16	37.96	38.55	38.55	1.15%	1,622,141
Aug 18, 2026	37.48	38.49	37.34	38.11	38.11	1.60%	2,612,971
Aug 17, 2026	37.78	38.41	37.20	37.51	37.51	-1.21%	1,217,996
Aug 14, 2026	38.65	38.74	37.80	37.97	37.97	-1.84%	1,291,713
Aug 13, 2026	39.05	39.20	38.27	38.68	38.68	-1.45%	4,353,289
Aug 12, 2026	39.35	40.24	38.62	39.25	39.25	0.23%	4,035,432
Aug 11, 2026	41.12	41.48	38.90	39.16	39.16	-5.30%	7,484,485
Aug 10, 2026	40.70	41.48	40.54	41.35	41.35	1.08%	1,433,515
Aug 7, 2026	40.46	40.98	40.37	40.91	40.91	1.19%	2,234,312
Aug 6, 2026	40.51	41.25	40.31	40.43	40.43	-0.35%	2,532,889
Aug 5, 2026	40.81	41.44	40.46	40.57	40.57	-0.05%	3,733,832
Aug 4, 2026	40.54	41.40	40.21	40.59	40.59	0.30%	5,251,436
Aug 3, 2026	40.12	40.56	40.06	40.47	40.47	0.80%	1,429,194
Jul 31, 2026	40.20	40.70	39.55	40.15	40.15	-	4,692,367
Jul 30, 2026	40.64	41.10	40.00	40.15	40.15	-1.67%	3,579,461
Jul 29, 2026	40.10	41.19	39.94	40.83	40.83	1.09%	11,507,907
Jul 28, 2026	41.03	41.39	39.94	40.39	40.39	-1.44%	5,475,377