Gentoo Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.60	0.61	0.60	0.61	0.61	-1.14%	-
Dec 4, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Dec 3, 2025	0.68	0.68	0.61	0.61	0.61	-9.33%	-
Dec 2, 2025	0.70	0.70	0.68	0.68	0.68	-4.12%	-
Dec 1, 2025	0.73	0.73	0.70	0.70	0.70	-3.30%	-
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%	-