Gensol Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.22	18.39	17.31	17.79	17.79	-2.36%	45,670
Aug 20, 2026	19.80	19.80	18.18	18.22	18.22	-4.76%	36,452
Aug 19, 2026	18.95	19.28	18.37	19.13	19.13	4.14%	83,107
Aug 18, 2026	16.70	18.37	16.70	18.37	18.37	4.97%	62,077
Aug 17, 2026	16.06	17.50	16.06	17.50	17.50	4.98%	69,359
Aug 14, 2026	16.70	16.92	16.50	16.67	16.67	-0.36%	10,423
Aug 13, 2026	16.78	17.48	16.50	16.73	16.73	-0.18%	24,642
Aug 12, 2026	16.66	17.29	16.66	16.76	16.76	-1.64%	23,717
Aug 11, 2026	17.00	17.50	16.65	17.04	17.04	-1.10%	39,161
Aug 10, 2026	17.08	17.65	17.06	17.23	17.23	-1.66%	50,582
Aug 7, 2026	17.97	18.00	17.21	17.52	17.52	-0.62%	9,212
Aug 6, 2026	18.10	18.39	17.39	17.63	17.63	-2.65%	38,222
Aug 5, 2026	18.49	18.79	17.81	18.11	18.11	-0.22%	17,938
Aug 4, 2026	19.19	19.19	17.60	18.15	18.15	-0.87%	72,882
Aug 3, 2026	18.31	18.31	18.31	18.31	18.31	4.99%	41,950
Jul 27, 2026	17.44	17.44	17.44	17.44	17.44	-4.96%	4,107
Jul 20, 2026	18.35	18.38	18.35	18.35	18.35	-4.97%	4,947
Jul 13, 2026	20.25	20.25	19.31	19.31	19.31	-4.97%	2,119
Jul 6, 2026	20.71	20.71	20.08	20.32	20.32	-3.83%	20,730
Jun 29, 2026	21.38	21.38	21.13	21.13	21.13	-4.99%	14,879
Jun 22, 2026	22.24	22.24	22.24	22.24	22.24	-5.00%	13,952
Jun 15, 2026	23.36	24.58	23.36	23.41	23.41	-4.76%	137,467
Jun 8, 2026	24.48	24.58	24.48	24.58	24.58	5.00%	41,713
Jun 5, 2026	23.41	23.41	23.00	23.41	23.41	4.98%	18,141
Jun 4, 2026	22.77	22.80	21.72	22.30	22.30	2.67%	77,698
Jun 3, 2026	21.72	21.72	21.72	21.72	21.72	4.98%	15,162
Jun 2, 2026	20.55	20.69	20.20	20.69	20.69	4.97%	17,275
Jun 1, 2026	19.70	19.71	18.11	19.71	19.71	4.95%	87,943
May 25, 2026	18.78	19.50	18.78	18.78	18.78	-4.96%	52,912
May 18, 2026	19.76	19.76	19.76	19.76	19.76	-4.95%	7,211
May 11, 2026	20.79	20.79	20.79	20.79	20.79	-4.98%	33,909
May 4, 2026	21.88	24.18	21.88	21.88	21.88	-4.99%	39,713
Apr 27, 2026	23.03	23.03	23.03	23.03	23.03	-4.99%	12,569
Apr 20, 2026	24.24	24.24	24.24	24.24	24.24	-4.98%	24,355
Apr 16, 2026	25.51	25.51	25.51	25.51	25.51	4.98%	9,689
Apr 15, 2026	24.30	24.30	24.20	24.30	24.30	4.97%	9,290
Apr 13, 2026	23.00	23.15	21.28	23.15	23.15	4.99%	37,551
Apr 10, 2026	22.04	22.05	22.04	22.05	22.05	5.00%	3,081
Apr 9, 2026	21.00	21.00	21.00	21.00	21.00	5.00%	4,251
Apr 8, 2026	19.75	20.00	18.70	20.00	20.00	4.99%	37,133
Apr 7, 2026	19.25	19.80	18.50	19.05	19.05	-1.04%	58,784
Apr 6, 2026	19.00	19.99	18.77	19.25	19.25	0.57%	68,275
Apr 2, 2026	19.50	19.50	18.05	19.14	19.14	0.79%	62,740
Apr 1, 2026	18.61	20.55	18.61	18.99	18.99	-3.01%	125,319
Mar 30, 2026	19.58	19.58	19.58	19.58	19.58	-5.00%	936
Mar 23, 2026	20.61	20.61	20.61	20.61	20.61	-4.98%	160
Mar 16, 2026	21.69	21.69	21.69	21.69	21.69	-4.99%	1,522
Mar 9, 2026	22.83	22.83	22.83	22.83	22.83	-4.99%	877
Mar 2, 2026	24.03	24.03	24.03	24.03	24.03	-4.98%	6,102