Gentera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.37%	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
Mar 20, 2026	47.61	48.00	45.67	47.36	46.32	-0.44%	6,443,762
Mar 19, 2026	48.56	48.86	47.28	47.57	46.52	-3.23%	1,745,127
Mar 18, 2026	47.12	49.65	47.12	49.16	48.08	2.52%	2,249,069
Mar 17, 2026	45.92	48.22	45.92	47.95	46.90	1.85%	2,074,711
Mar 13, 2026	47.08	47.76	46.92	47.08	46.04	0.51%	1,431,110
Mar 12, 2026	48.42	48.42	46.71	46.84	45.81	-2.78%	3,732,148
Mar 11, 2026	48.99	49.31	47.50	48.18	47.12	-1.95%	4,867,690
Mar 10, 2026	47.96	49.63	47.74	49.14	48.06	2.78%	4,318,111
Mar 9, 2026	47.45	48.03	46.27	47.81	46.76	0.04%	2,172,684
Mar 6, 2026	48.04	48.65	46.83	47.79	46.74	-1.48%	4,688,923
Mar 5, 2026	50.06	50.38	48.29	48.51	47.44	-3.60%	6,279,290
Mar 4, 2026	48.80	50.51	48.20	50.32	49.21	3.77%	4,715,000
Mar 3, 2026	49.00	49.12	46.54	48.49	47.42	-1.14%	6,095,828
Mar 2, 2026	49.60	50.12	47.78	49.05	47.97	-2.17%	6,313,206
Feb 27, 2026	50.41	51.00	49.50	50.14	49.04	-0.04%	6,488,276