Gennex Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.91	13.19	12.50	12.71	12.71	-2.46%	413,079
Jan 21, 2026	12.72	13.19	12.50	13.03	13.03	-0.23%	516,980
Jan 20, 2026	13.00	13.26	12.70	13.06	13.06	0.69%	1,312,772
Jan 19, 2026	13.06	13.47	12.95	12.97	12.97	-1.29%	302,603
Jan 16, 2026	13.65	13.83	13.01	13.14	13.14	-3.74%	488,531
Jan 14, 2026	13.53	13.97	13.50	13.65	13.65	-0.73%	179,905
Jan 13, 2026	14.22	14.49	13.60	13.75	13.75	-3.31%	197,086
Jan 12, 2026	13.28	14.40	13.01	14.22	14.22	4.87%	764,780
Jan 9, 2026	13.31	13.91	13.25	13.56	13.56	-0.37%	162,817
Jan 8, 2026	13.41	13.95	13.14	13.61	13.61	0.22%	781,005
Jan 7, 2026	13.80	13.95	13.49	13.58	13.58	-1.95%	369,405
Jan 6, 2026	14.30	14.30	13.78	13.85	13.85	-2.40%	178,143
Jan 5, 2026	14.52	14.52	13.75	14.19	14.19	-1.05%	405,287
Jan 2, 2026	14.76	14.77	14.27	14.34	14.34	-2.91%	221,812
Jan 1, 2026	14.14	14.89	13.60	14.77	14.77	3.29%	1,623,009
Dec 31, 2025	14.50	14.90	14.25	14.30	14.30	-1.52%	816,542
Dec 30, 2025	13.34	14.90	13.20	14.52	14.52	10.76%	2,575,838
Dec 29, 2025	12.51	13.30	12.50	13.11	13.11	2.90%	595,068
Dec 26, 2025	13.09	13.20	12.66	12.74	12.74	-2.67%	292,554
Dec 24, 2025	12.80	13.44	12.60	13.09	13.09	3.48%	521,210
Dec 23, 2025	12.80	12.84	12.39	12.65	12.65	0.24%	218,040
Dec 22, 2025	12.50	12.79	12.10	12.62	12.62	0.96%	237,924
Dec 19, 2025	12.89	12.89	12.25	12.50	12.50	-0.48%	147,790
Dec 18, 2025	12.55	12.73	12.55	12.56	12.56	-1.02%	160,034
Dec 17, 2025	12.88	13.07	12.50	12.69	12.69	-1.48%	270,211
Dec 16, 2025	12.75	13.04	12.75	12.88	12.88	-0.46%	79,161
Dec 15, 2025	12.85	13.24	12.85	12.94	12.94	-1.22%	212,846
Dec 12, 2025	13.23	13.39	13.00	13.10	13.10	-0.83%	396,415
Dec 11, 2025	12.77	13.30	12.77	13.21	13.21	1.30%	71,439
Dec 10, 2025	13.17	13.34	12.85	13.04	13.04	0.15%	76,226
Dec 9, 2025	13.19	13.19	12.55	13.02	13.02	0.85%	368,262
Dec 8, 2025	13.51	13.51	12.72	12.91	12.91	-4.51%	242,385
Dec 5, 2025	13.77	13.77	13.31	13.52	13.52	0.22%	212,986
Dec 4, 2025	14.02	14.40	13.40	13.49	13.49	-3.85%	436,471
Dec 3, 2025	13.97	14.58	13.85	14.03	14.03	1.37%	564,795
Dec 2, 2025	14.44	14.49	13.57	13.84	13.84	-2.40%	202,831
Dec 1, 2025	13.54	14.31	13.54	14.18	14.18	5.19%	533,493
Nov 28, 2025	13.94	13.94	13.42	13.48	13.48	-2.11%	181,864
Nov 27, 2025	13.66	13.97	13.48	13.77	13.77	0.44%	194,394
Nov 26, 2025	13.90	13.90	13.61	13.71	13.71	-0.15%	744,669
Nov 25, 2025	13.55	14.12	13.55	13.73	13.73	-1.01%	95,419
Nov 24, 2025	13.55	13.99	13.55	13.87	13.87	1.02%	267,824
Nov 21, 2025	14.27	14.39	13.40	13.73	13.73	-4.79%	689,626
Nov 20, 2025	14.87	14.87	14.30	14.42	14.42	-1.30%	318,050
Nov 19, 2025	14.61	15.39	14.31	14.61	14.61	0.27%	478,996
Nov 18, 2025	15.05	15.28	14.40	14.57	14.57	-2.93%	309,953
Nov 17, 2025	15.76	16.18	14.80	15.01	15.01	-4.76%	699,443
Nov 14, 2025	15.52	16.05	15.52	15.76	15.76	0.57%	267,234
Nov 13, 2025	15.96	16.20	15.55	15.67	15.67	-1.82%	914,606
Nov 12, 2025	15.85	16.00	15.26	15.96	15.96	1.66%	808,918