Genel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.68	0.68	0.68	0.68	0.68	4.17%	-
Dec 4, 2025	0.65	0.65	0.65	0.65	0.65	0.15%	-
Dec 3, 2025	0.65	0.65	0.65	0.65	0.65	-3.14%	-
Dec 2, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	-
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