Genel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.66	0.66	0.66	0.66	0.66	0.61%	-
Nov 28, 2025	0.65	0.65	0.65	0.65	0.65	-4.94%	-
Nov 27, 2025	0.69	0.69	0.69	0.69	0.69	2.38%	-
Nov 26, 2025	0.67	0.67	0.67	0.67	0.67	-2.04%	-
Nov 25, 2025	0.69	0.69	0.69	0.69	0.69	2.08%	-
Nov 24, 2025	0.67	0.67	0.67	0.67	0.67	-2.33%	-
Nov 21, 2025	0.68	0.69	0.68	0.69	0.69	0.58%	1
Nov 20, 2025	0.68	0.68	0.68	0.68	0.68	4.27%	-
Nov 19, 2025	0.66	0.66	0.66	0.66	0.66	-1.20%	-
Nov 18, 2025	0.66	0.66	0.66	0.66	0.66	9.39%	-
Nov 17, 2025	0.61	0.61	0.61	0.61	0.61	-6.18%	-
Nov 14, 2025	0.65	0.65	0.65	0.65	0.65	-3.14%	-
Nov 13, 2025	0.67	0.67	0.67	0.67	0.67	-1.62%	-
Nov 12, 2025	0.68	0.68	0.68	0.68	0.68	3.03%	-
Nov 11, 2025	0.66	0.66	0.66	0.66	0.66	-1.35%	-
Nov 10, 2025	0.67	0.67	0.67	0.67	0.67	-0.60%	-
Nov 7, 2025	0.67	0.67	0.67	0.67	0.67	-4.14%	-
Nov 6, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	-
Nov 5, 2025	0.71	0.71	0.71	0.71	0.71	-2.74%	-
Nov 4, 2025	0.73	0.73	0.73	0.73	0.73	1.81%	-
Nov 3, 2025	0.72	0.72	0.72	0.72	0.72	0.42%	-
Oct 31, 2025	0.72	0.72	0.72	0.72	0.72	-0.83%	-
Oct 30, 2025	0.72	0.72	0.72	0.72	0.72	0.28%	-
Oct 29, 2025	0.72	0.72	0.72	0.72	0.72	-1.91%	-
Oct 28, 2025	0.73	0.73	0.73	0.73	0.73	-0.95%	-
Oct 27, 2025	0.77	0.77	0.74	0.74	0.74	1.23%	15,369
Oct 24, 2025	0.73	0.73	0.73	0.73	0.73	0.41%	-
Oct 23, 2025	0.73	0.73	0.73	0.73	0.73	0.97%	-
Oct 22, 2025	0.72	0.72	0.72	0.72	0.72	1.98%	-
Oct 21, 2025	0.71	0.71	0.71	0.71	0.71	-0.84%	-
Oct 20, 2025	0.71	0.71	0.71	0.71	0.71	-2.60%	-
Oct 17, 2025	0.73	0.73	0.73	0.73	0.73	-0.41%	-
Oct 16, 2025	0.74	0.74	0.74	0.74	0.74	0.27%	-
Oct 15, 2025	0.73	0.73	0.73	0.73	0.73	-4.06%	-
Oct 14, 2025	0.76	0.76	0.76	0.76	0.76	1.60%	-
Oct 13, 2025	0.75	0.75	0.75	0.75	0.75	-3.96%	-
Oct 10, 2025	0.78	0.78	0.78	0.78	0.78	2.22%	-
Oct 9, 2025	0.77	0.77	0.77	0.77	0.77	-2.79%	-
Oct 8, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	-
Oct 7, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	-
Oct 6, 2025	0.79	0.79	0.79	0.79	0.79	-0.76%	-
Oct 3, 2025	0.79	0.79	0.79	0.79	0.79	-0.13%	-
Oct 2, 2025	0.80	0.80	0.80	0.80	0.80	-2.93%	-
Oct 1, 2025	0.82	0.82	0.82	0.82	0.82	-0.73%	-
Sep 30, 2025	0.83	0.83	0.83	0.83	0.83	-4.18%	-
Sep 29, 2025	0.86	0.86	0.86	0.86	0.86	2.38%	-
Sep 26, 2025	0.84	0.84	0.84	0.84	0.84	2.69%	-
Sep 25, 2025	0.82	0.82	0.82	0.82	0.82	0.49%	-
Sep 24, 2025	0.82	0.82	0.82	0.82	0.82	-5.78%	-
Sep 23, 2025	0.87	0.87	0.87	0.87	0.87	21.15%	-