Gennex Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	10.76	11.19	10.53	10.71	10.71	-0.83%	1,153,930
Jun 15, 2026	11.23	11.49	10.72	10.80	10.80	1.98%	1,139,965
Jun 12, 2026	10.37	10.67	10.08	10.59	10.59	5.48%	181,861
Jun 11, 2026	10.25	10.35	10.00	10.04	10.04	-2.90%	273,108
Jun 10, 2026	10.50	10.59	10.10	10.34	10.34	-1.15%	166,625
Jun 9, 2026	10.61	10.72	10.00	10.46	10.46	-1.41%	312,531
Jun 8, 2026	10.51	10.78	10.18	10.61	10.61	-0.09%	139,700
Jun 5, 2026	11.00	11.01	10.50	10.62	10.62	-2.48%	246,832
Jun 4, 2026	11.03	11.34	10.80	10.89	10.89	-1.71%	629,542
Jun 3, 2026	11.07	11.26	11.00	11.08	11.08	-1.42%	133,241
Jun 2, 2026	11.32	11.45	11.01	11.24	11.24	-0.09%	164,767
Jun 1, 2026	11.86	11.89	11.18	11.25	11.25	-4.42%	896,946
May 29, 2026	11.78	12.10	11.60	11.77	11.77	-	335,244
May 27, 2026	12.02	12.39	11.60	11.77	11.77	-2.81%	618,544
May 26, 2026	12.60	12.75	12.05	12.11	12.11	-4.42%	1,432,401
May 25, 2026	12.68	12.99	12.11	12.67	12.67	3.26%	2,978,211
May 22, 2026	11.24	12.50	11.24	12.27	12.27	11.14%	4,113,996
May 21, 2026	10.99	11.95	10.56	11.04	11.04	0.82%	842,819
May 20, 2026	10.98	11.40	10.61	10.95	10.95	-	1,516,099
May 19, 2026	9.36	10.95	9.09	10.95	10.95	19.93%	5,088,005
May 18, 2026	9.50	9.50	8.78	9.13	9.13	-4.10%	423,369
May 15, 2026	9.59	9.74	9.27	9.52	9.52	0.11%	201,197
May 14, 2026	9.98	9.98	9.26	9.51	9.51	-1.96%	520,858
May 13, 2026	9.91	10.09	9.51	9.70	9.70	-1.62%	351,998
May 12, 2026	9.86	10.08	9.70	9.86	9.86	-0.80%	351,751
May 11, 2026	9.81	10.12	9.70	9.94	9.94	-0.60%	232,796
May 8, 2026	10.94	10.94	9.13	10.00	10.00	-1.57%	1,142,831
May 7, 2026	10.18	10.35	9.95	10.16	10.16	0.99%	631,723
May 6, 2026	10.32	10.37	9.93	10.06	10.06	-2.42%	523,958
May 5, 2026	10.28	12.00	9.36	10.31	10.31	1.68%	1,048,780
May 4, 2026	10.24	10.39	9.98	10.14	10.14	1.50%	175,310
Apr 30, 2026	10.11	10.26	9.90	9.99	9.99	-1.19%	276,025
Apr 29, 2026	10.48	10.64	10.07	10.11	10.11	-2.03%	316,040
Apr 28, 2026	10.12	10.40	10.12	10.32	10.32	0.19%	185,975
Apr 27, 2026	10.36	10.47	10.15	10.30	10.30	-0.58%	337,311
Apr 24, 2026	10.48	10.48	10.15	10.36	10.36	0.78%	180,105
Apr 23, 2026	10.43	10.59	10.21	10.28	10.28	-2.00%	195,236
Apr 22, 2026	10.75	10.79	10.40	10.49	10.49	-1.78%	306,515
Apr 21, 2026	10.45	11.00	10.41	10.68	10.68	2.59%	616,912
Apr 20, 2026	10.42	10.50	10.18	10.41	10.41	1.07%	303,781
Apr 17, 2026	10.35	10.39	10.05	10.30	10.30	1.38%	314,555
Apr 16, 2026	10.37	10.49	9.52	10.16	10.16	-0.49%	365,373
Apr 15, 2026	10.20	10.74	10.16	10.21	10.21	2.10%	436,942
Apr 13, 2026	10.15	10.25	9.62	10.00	10.00	-2.63%	428,407
Apr 10, 2026	10.23	10.49	10.02	10.27	10.27	2.80%	437,420
Apr 9, 2026	10.06	10.06	9.58	9.99	9.99	1.22%	347,129
Apr 8, 2026	9.45	10.04	9.41	9.87	9.87	7.52%	460,588
Apr 7, 2026	9.39	9.60	9.05	9.18	9.18	-2.24%	255,625
Apr 6, 2026	9.59	9.80	9.04	9.39	9.39	-0.21%	476,358
Apr 2, 2026	8.54	9.81	8.20	9.41	9.41	10.06%	1,116,496