Gentera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	44.19	44.39	43.14	43.52	-	-2.38%	748,416
Jun 2, 2026	43.90	45.01	43.16	44.58	44.58	0.54%	3,172,631
Jun 1, 2026	42.87	44.42	42.10	44.34	44.34	3.36%	3,666,536
May 29, 2026	43.88	43.90	42.40	42.90	42.90	-2.10%	6,827,952
May 28, 2026	41.71	43.92	41.61	43.82	43.82	5.18%	6,914,101
May 27, 2026	42.07	43.14	41.45	41.66	41.66	-1.49%	8,951,077
May 26, 2026	42.70	43.44	42.21	42.29	42.29	-0.61%	4,528,908
May 25, 2026	43.06	44.60	42.49	42.55	42.55	-1.34%	1,369,162
May 22, 2026	44.22	44.22	43.02	43.13	43.13	-2.18%	1,873,644
May 21, 2026	45.91	45.91	43.92	44.09	44.09	-3.96%	8,697,189
May 20, 2026	45.44	46.35	45.44	45.91	45.91	0.53%	3,362,789
May 19, 2026	43.26	45.87	43.01	45.67	45.67	5.04%	4,705,548
May 18, 2026	43.99	43.99	42.52	43.48	43.48	-0.98%	3,872,946
May 15, 2026	44.58	44.81	43.82	43.91	43.91	-2.07%	2,337,799
May 14, 2026	45.21	46.20	44.52	44.84	44.84	-1.32%	3,910,600
May 13, 2026	46.21	46.41	45.06	45.44	45.44	-2.07%	5,766,650
May 12, 2026	45.78	46.77	45.21	46.40	46.40	0.91%	3,606,328
May 11, 2026	47.17	47.50	45.67	45.98	45.98	-2.63%	4,771,852
May 8, 2026	47.52	47.66	46.45	47.22	47.22	-0.34%	3,950,732
May 7, 2026	47.00	47.50	46.45	47.38	47.38	0.30%	3,196,114
May 6, 2026	46.15	47.31	46.08	47.24	47.24	2.27%	3,038,985
May 5, 2026	45.14	46.30	45.08	46.19	46.19	2.33%	1,907,229
May 4, 2026	45.65	46.30	44.62	45.14	45.14	-1.35%	3,158,073
Apr 30, 2026	46.50	46.50	45.41	45.76	45.76	-0.91%	3,874,985
Apr 29, 2026	46.75	47.25	45.51	46.18	46.18	-1.72%	6,285,708
Apr 28, 2026	47.04	47.31	46.58	46.99	46.99	-0.17%	1,982,299
Apr 27, 2026	46.92	47.16	46.22	47.07	47.07	0.06%	3,607,589
Apr 24, 2026	47.61	48.80	46.76	47.04	47.04	-0.53%	4,295,944
Apr 23, 2026	45.82	49.00	45.40	47.29	47.29	3.71%	6,531,251
Apr 22, 2026	47.12	47.27	45.40	45.60	45.60	-1.20%	6,176,935
Apr 21, 2026	48.78	49.00	46.62	47.19	46.15	-2.32%	2,624,804
Apr 20, 2026	46.30	48.48	46.30	48.31	47.25	4.09%	3,321,607
Apr 17, 2026	47.72	47.88	45.91	46.41	45.39	-2.05%	11,296,340
Apr 16, 2026	49.13	49.47	47.12	47.38	46.34	-3.11%	6,232,757
Apr 15, 2026	49.37	50.14	48.59	48.90	47.82	-0.24%	6,003,426
Apr 14, 2026	51.66	52.00	48.72	49.02	47.94	-4.50%	9,255,168
Apr 13, 2026	51.58	51.94	50.85	51.33	50.20	-	4,762,348
Apr 10, 2026	51.78	52.59	51.10	51.33	50.20	-0.87%	5,543,191
Apr 9, 2026	50.52	52.16	50.50	51.78	50.64	1.87%	3,861,778
Apr 8, 2026	49.70	51.29	49.15	50.83	49.71	3.80%	2,472,535
Apr 7, 2026	50.76	50.85	48.81	48.97	47.89	-3.45%	2,590,558
Apr 6, 2026	51.50	51.86	50.13	50.72	49.60	-1.00%	1,428,649
Apr 1, 2026	49.42	51.37	49.42	51.23	50.10	1.11%	2,215,280
Mar 31, 2026	49.60	51.59	48.89	50.67	49.56	4.00%	3,446,576
Mar 30, 2026	49.35	49.41	48.34	48.72	47.65	-0.79%	1,704,337
Mar 27, 2026	50.31	50.59	48.91	49.11	48.03	-2.64%	1,877,953
Mar 26, 2026	50.01	51.48	50.01	50.44	49.33	-1.37%	2,377,556
Mar 25, 2026	49.50	51.75	49.47	51.14	50.02	3.35%	3,015,447
Mar 24, 2026	47.76	49.64	47.16	49.48	48.39	3.21%	3,606,982
Mar 23, 2026	47.00	48.09	46.71	47.94	46.89	1.22%	1,954,359