Gentoo Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.67	0.70	0.67	0.70	0.70	5.25%	-
Feb 19, 2026	0.63	0.67	0.63	0.67	0.67	6.21%	-
Feb 18, 2026	0.62	0.63	0.62	0.63	0.63	0.80%	-
Feb 17, 2026	0.63	0.63	0.62	0.62	0.62	-1.74%	-
Feb 16, 2026	0.66	0.66	0.63	0.63	0.63	-3.35%	-
Feb 13, 2026	0.59	0.66	0.59	0.66	0.66	10.81%	-
Feb 12, 2026	0.58	0.59	0.58	0.59	0.59	1.37%	-
Feb 11, 2026	0.60	0.60	0.58	0.58	0.58	-1.52%	-
Feb 10, 2026	0.60	0.60	0.59	0.59	0.59	-0.67%	-
Feb 9, 2026	0.59	0.65	0.59	0.60	0.60	1.88%	459
Feb 6, 2026	0.57	0.59	0.57	0.59	0.59	2.63%	-
Feb 5, 2026	0.58	0.58	0.57	0.57	0.57	-2.23%	-
Feb 4, 2026	0.59	0.59	0.58	0.58	0.58	-1.52%	-
Feb 3, 2026	0.61	0.61	0.59	0.59	0.59	-1.82%	-
Feb 2, 2026	0.62	0.62	0.60	0.60	0.60	-2.74%	-
Jan 30, 2026	0.63	0.63	0.62	0.62	0.62	-1.27%	-
Jan 29, 2026	0.61	0.63	0.61	0.63	0.63	3.45%	-
Jan 28, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jan 27, 2026	0.60	0.61	0.60	0.61	0.61	1.00%	-
Jan 26, 2026	0.60	0.60	0.60	0.60	0.60	0.67%	-
Jan 23, 2026	0.60	0.60	0.60	0.60	0.60	0.17%	-
Jan 22, 2026	0.58	0.60	0.58	0.60	0.60	3.29%	-
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 20, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	-
Jan 19, 2026	0.60	0.60	0.58	0.58	0.58	-2.83%	3,000
Jan 16, 2026	0.59	0.60	0.59	0.60	0.60	0.84%	-
Jan 15, 2026	0.58	0.60	0.58	0.60	0.60	2.23%	-
Jan 14, 2026	0.59	0.59	0.58	0.58	0.58	-1.36%	-
Jan 13, 2026	0.62	0.63	0.59	0.59	0.59	-4.22%	250
Jan 12, 2026	0.59	0.62	0.59	0.62	0.62	3.70%	-
Jan 9, 2026	0.58	0.59	0.58	0.59	0.59	2.59%	-
Jan 8, 2026	0.60	0.60	0.58	0.58	0.58	-3.18%	-
Jan 7, 2026	0.60	0.60	0.60	0.60	0.60	-0.99%	-
Jan 6, 2026	0.60	0.60	0.60	0.60	0.60	0.17%	-
Jan 5, 2026	0.61	0.61	0.60	0.60	0.60	-1.31%	980
Jan 2, 2026	0.61	0.61	0.61	0.61	0.61	-1.77%	-
Dec 30, 2025	0.59	0.62	0.59	0.62	0.62	5.25%	-
Dec 29, 2025	0.62	0.62	0.59	0.59	0.59	-4.21%	-
Dec 23, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	-
Dec 22, 2025	0.61	0.61	0.61	0.61	0.61	0.82%	-
Dec 19, 2025	0.59	0.61	0.59	0.61	0.61	2.71%	-
Dec 18, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	-
Dec 17, 2025	0.61	0.61	0.60	0.60	0.60	-1.65%	-
Dec 16, 2025	0.60	0.61	0.60	0.61	0.61	1.00%	-
Dec 15, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	500
Dec 12, 2025	0.60	0.62	0.60	0.62	0.62	3.16%	400
Dec 11, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	-
Dec 10, 2025	0.61	0.61	0.61	0.61	0.61	0.49%	-
Dec 9, 2025	0.62	0.62	0.61	0.61	0.61	-1.94%	-
Dec 8, 2025	0.61	0.62	0.61	0.62	0.62	2.48%	-