Genel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	-
Feb 19, 2026	0.71	0.71	0.71	0.71	0.71	3.51%	-
Feb 18, 2026	0.68	0.68	0.68	0.68	0.68	-0.29%	-
Feb 17, 2026	0.69	0.69	0.69	0.69	0.69	-1.86%	-
Feb 16, 2026	0.70	0.70	0.70	0.70	0.70	3.71%	-
Feb 13, 2026	0.67	0.67	0.67	0.67	0.67	-2.04%	-
Feb 12, 2026	0.69	0.69	0.69	0.69	0.69	-2.00%	-
Feb 11, 2026	0.70	0.70	0.70	0.70	0.70	2.34%	-
Feb 10, 2026	0.69	0.69	0.69	0.69	0.69	1.78%	-
Feb 9, 2026	0.67	0.67	0.67	0.67	0.67	-1.03%	-
Feb 6, 2026	0.68	0.68	0.68	0.68	0.68	-1.16%	-
Feb 5, 2026	0.69	0.69	0.69	0.69	0.69	-0.29%	-
Feb 4, 2026	0.69	0.69	0.69	0.69	0.69	-0.58%	-
Feb 3, 2026	0.69	0.69	0.69	0.69	0.69	-1.56%	-
Feb 2, 2026	0.71	0.71	0.71	0.71	0.71	1.88%	-
Jan 30, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	-
Jan 29, 2026	0.68	0.68	0.68	0.68	0.68	0.15%	-
Jan 28, 2026	0.68	0.68	0.68	0.68	0.68	-1.02%	-
Jan 27, 2026	0.68	0.69	0.68	0.69	0.69	1.93%	6,800
Jan 26, 2026	0.68	0.68	0.68	0.68	0.68	3.53%	-
Jan 23, 2026	0.65	0.65	0.65	0.65	0.65	-2.40%	-
Jan 22, 2026	0.67	0.67	0.67	0.67	0.67	2.14%	-
Jan 21, 2026	0.65	0.65	0.65	0.65	0.65	-0.30%	-
Jan 20, 2026	0.66	0.66	0.66	0.66	0.66	-4.09%	-
Jan 19, 2026	0.68	0.68	0.68	0.68	0.68	-1.30%	-
Jan 16, 2026	0.69	0.69	0.69	0.69	0.69	-4.55%	-
Jan 15, 2026	0.73	0.73	0.73	0.73	0.73	9.17%	-
Jan 14, 2026	0.67	0.67	0.67	0.67	0.67	5.22%	-
Jan 13, 2026	0.63	0.63	0.63	0.63	0.63	-2.77%	-
Jan 12, 2026	0.65	0.65	0.65	0.65	0.65	1.09%	-
Jan 9, 2026	0.64	0.64	0.64	0.64	0.64	-1.83%	-
Jan 8, 2026	0.66	0.66	0.66	0.66	0.66	-0.91%	-
Jan 7, 2026	0.66	0.66	0.66	0.66	0.66	-3.78%	-
Jan 6, 2026	0.66	0.69	0.66	0.69	0.69	2.23%	6,400
Jan 5, 2026	0.67	0.67	0.67	0.67	0.67	0.45%	-
Jan 2, 2026	0.67	0.67	0.67	0.67	0.67	2.92%	-
Dec 30, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	-
Dec 29, 2025	0.64	0.64	0.64	0.64	0.64	-3.32%	-
Dec 23, 2025	0.66	0.66	0.66	0.66	0.66	1.53%	-
Dec 22, 2025	0.65	0.65	0.65	0.65	0.65	0.93%	-
Dec 19, 2025	0.65	0.65	0.65	0.65	0.65	1.25%	-
Dec 18, 2025	0.64	0.64	0.64	0.64	0.64	2.74%	-
Dec 17, 2025	0.62	0.62	0.62	0.62	0.62	-2.97%	-
Dec 16, 2025	0.63	0.64	0.63	0.64	0.64	-0.31%	14,000
Dec 15, 2025	0.64	0.64	0.64	0.64	0.64	-1.68%	-
Dec 12, 2025	0.65	0.65	0.65	0.65	0.65	-0.31%	-
Dec 11, 2025	0.66	0.66	0.66	0.66	0.66	-3.11%	-
Dec 10, 2025	0.68	0.68	0.68	0.68	0.68	3.52%	-
Dec 9, 2025	0.65	0.65	0.65	0.65	0.65	-6.18%	-
Dec 8, 2025	0.70	0.70	0.70	0.70	0.70	3.11%	-