Gentoo Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.74	0.74	0.73	0.73	0.73	-1.49%	-
Nov 27, 2025	0.71	0.74	0.71	0.74	0.74	4.82%	-
Nov 26, 2025	0.72	0.72	0.71	0.71	0.71	-2.49%	-
Nov 25, 2025	0.72	0.72	0.72	0.72	0.72	-0.14%	-
Nov 24, 2025	0.74	0.74	0.72	0.72	0.72	-1.90%	-
Nov 21, 2025	0.74	0.74	0.74	0.74	0.74	0.14%	-
Nov 20, 2025	0.72	0.74	0.72	0.74	0.74	1.94%	-
Nov 19, 2025	0.69	0.72	0.69	0.72	0.72	5.39%	-
Nov 18, 2025	0.71	0.71	0.69	0.69	0.69	-3.11%	-
Nov 17, 2025	0.71	0.71	0.71	0.71	0.71	-0.28%	-
Nov 14, 2025	0.72	0.72	0.71	0.71	0.71	-0.84%	-
Nov 13, 2025	0.72	0.72	0.72	0.72	0.72	-0.83%	-
Nov 12, 2025	0.78	0.78	0.72	0.72	0.72	-6.84%	-
Nov 11, 2025	0.76	0.78	0.76	0.78	0.78	1.97%	-
Nov 10, 2025	0.75	0.76	0.75	0.76	0.76	1.47%	-
Nov 7, 2025	0.74	0.75	0.74	0.75	0.75	1.90%	-
Nov 6, 2025	0.76	0.76	0.74	0.74	0.74	-9.48%	-
Nov 5, 2025	0.81	0.81	0.81	0.81	0.81	3.44%	-
Nov 4, 2025	0.79	0.79	0.79	0.79	0.79	-0.25%	-
Nov 3, 2025	0.73	0.79	0.73	0.79	0.79	7.37%	-
Oct 31, 2025	0.72	0.73	0.72	0.73	0.73	1.10%	-
Oct 30, 2025	0.67	0.73	0.67	0.73	0.73	9.02%	-
Oct 29, 2025	0.65	0.67	0.65	0.67	0.67	3.10%	-
Oct 28, 2025	0.64	0.65	0.64	0.65	0.65	1.26%	-
Oct 27, 2025	0.61	0.64	0.61	0.64	0.64	5.46%	-
Oct 24, 2025	0.56	0.60	0.56	0.60	0.60	7.66%	-
Oct 23, 2025	0.55	0.57	0.55	0.56	0.56	1.26%	4,609
Oct 22, 2025	0.54	0.55	0.54	0.55	0.55	2.40%	-
Oct 21, 2025	0.54	0.54	0.54	0.54	0.54	-0.18%	-
Oct 20, 2025	0.54	0.54	0.54	0.54	0.54	0.56%	-
Oct 17, 2025	0.55	0.55	0.54	0.54	0.54	-1.28%	-
Oct 16, 2025	0.55	0.55	0.55	0.55	0.55	0.18%	-
Oct 15, 2025	0.54	0.55	0.54	0.55	0.55	0.74%	-
Oct 14, 2025	0.57	0.57	0.54	0.54	0.54	-5.09%	-
Oct 13, 2025	0.56	0.57	0.56	0.57	0.57	1.42%	-
Oct 10, 2025	0.58	0.59	0.56	0.56	0.56	-2.43%	-
Oct 9, 2025	0.59	0.59	0.58	0.58	0.58	-2.37%	-
Oct 8, 2025	0.60	0.60	0.59	0.59	0.59	-1.17%	-
Oct 7, 2025	0.60	0.60	0.60	0.60	0.60	-1.00%	-
Oct 6, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Oct 3, 2025	0.60	0.60	0.60	0.60	0.60	0.33%	-
Oct 2, 2025	0.60	0.60	0.60	0.60	0.60	0.84%	-
Oct 1, 2025	0.57	0.60	0.57	0.60	0.60	4.56%	-
Sep 30, 2025	0.55	0.57	0.55	0.57	0.57	4.01%	-
Sep 29, 2025	0.57	0.57	0.55	0.55	0.55	-3.01%	-
Sep 26, 2025	0.57	0.57	0.57	0.57	0.57	-0.35%	-
Sep 25, 2025	0.59	0.59	0.57	0.57	0.57	-2.24%	-
Sep 24, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Sep 23, 2025	0.58	0.58	0.58	0.58	0.58	-0.17%	-
Sep 22, 2025	0.60	0.60	0.58	0.58	0.58	-2.84%	-