Gensol Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.22	23.23	21.85	23.13	23.13	4.52%	57,028
Jan 22, 2026	22.00	22.40	20.70	22.13	22.13	2.69%	30,845
Jan 21, 2026	21.32	22.40	20.68	21.55	21.55	-0.97%	34,856
Jan 20, 2026	21.81	22.25	20.65	21.76	21.76	1.40%	39,361
Jan 19, 2026	22.18	23.40	21.29	21.46	21.46	-4.24%	43,078
Jan 16, 2026	23.27	23.27	22.24	22.41	22.41	-4.07%	23,778
Jan 14, 2026	23.99	24.45	22.75	23.36	23.36	-2.05%	15,329
Jan 13, 2026	24.18	25.00	23.80	23.85	23.85	-0.62%	12,261
Jan 12, 2026	24.90	24.90	23.66	24.00	24.00	-3.61%	16,296
Jan 9, 2026	25.77	26.75	24.90	24.90	24.90	-5.00%	26,260
Jan 8, 2026	26.23	26.84	25.81	26.21	26.21	-0.08%	19,298
Jan 7, 2026	26.36	26.69	25.90	26.23	26.23	-0.49%	11,562
Jan 6, 2026	26.60	26.85	26.25	26.36	26.36	-0.30%	18,710
Jan 5, 2026	27.00	27.25	26.01	26.44	26.44	-0.97%	25,255
Jan 2, 2026	26.36	27.19	26.36	26.70	26.70	-0.52%	21,779
Jan 1, 2026	26.30	27.19	26.10	26.84	26.84	2.01%	17,155
Dec 31, 2025	26.50	27.63	25.91	26.31	26.31	-0.34%	24,877
Dec 30, 2025	26.81	27.50	26.15	26.40	26.40	-2.26%	14,464
Dec 29, 2025	26.86	27.10	26.05	27.01	27.01	-0.48%	25,677
Dec 26, 2025	26.35	28.00	26.35	27.14	27.14	-0.37%	18,879
Dec 24, 2025	27.84	27.84	27.00	27.24	27.24	-1.02%	16,549
Dec 23, 2025	27.18	28.00	27.00	27.52	27.52	1.25%	17,567
Dec 22, 2025	26.80	27.95	26.11	27.18	27.18	-0.98%	21,818
Dec 19, 2025	27.41	27.70	27.00	27.45	27.45	0.99%	16,776
Dec 18, 2025	28.63	28.63	26.51	27.18	27.18	-1.63%	19,478
Dec 17, 2025	27.97	28.75	27.50	27.63	27.63	-1.22%	12,699
Dec 16, 2025	27.85	29.00	27.50	27.97	27.97	0.07%	17,890
Dec 15, 2025	28.70	29.50	27.31	27.95	27.95	-1.76%	25,606
Dec 12, 2025	27.20	28.91	27.20	28.45	28.45	0.14%	10,620
Dec 11, 2025	27.67	28.80	27.20	28.41	28.41	2.19%	9,343
Dec 10, 2025	27.80	27.89	26.70	27.80	27.80	4.51%	27,362
Dec 9, 2025	27.50	27.50	25.80	26.60	26.60	-1.30%	13,829
Dec 8, 2025	27.85	28.00	26.50	26.95	26.95	-2.99%	24,001
Dec 5, 2025	27.80	27.85	27.27	27.78	27.78	0.14%	24,099
Dec 4, 2025	27.50	28.79	27.50	27.74	27.74	-3.34%	25,520
Dec 3, 2025	28.16	29.00	28.16	28.70	28.70	-1.17%	10,818
Dec 2, 2025	29.00	30.10	28.12	29.04	29.04	-1.53%	18,473
Dec 1, 2025	30.28	31.00	28.77	29.49	29.49	-2.61%	34,384
Nov 28, 2025	29.25	30.35	28.70	30.28	30.28	4.70%	48,882
Nov 27, 2025	27.39	28.92	26.26	28.92	28.92	4.97%	71,568
Nov 26, 2025	27.80	28.20	26.80	27.55	27.55	-0.90%	30,096
Nov 25, 2025	27.79	28.00	26.90	27.80	27.80	-0.50%	14,714
Nov 24, 2025	29.29	29.29	27.94	27.94	27.94	-5.00%	20,110
Nov 21, 2025	30.06	31.40	28.98	29.41	29.41	-2.23%	24,785
Nov 20, 2025	30.50	31.40	29.80	30.08	30.08	-1.86%	27,519
Nov 19, 2025	31.50	31.90	30.00	30.65	30.65	-2.33%	24,052
Nov 18, 2025	32.80	32.80	30.24	31.38	31.38	-0.41%	18,611
Nov 17, 2025	31.89	32.75	31.00	31.51	31.51	0.10%	29,581
Nov 14, 2025	33.00	33.00	30.97	31.48	31.48	-2.84%	33,003
Nov 13, 2025	32.64	33.99	31.10	32.40	32.40	-0.86%	55,471