Genel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	62.20	62.50	60.00	61.10	61.10	-2.08%	370,699
Feb 10, 2026	60.30	62.80	59.10	62.40	62.40	5.94%	470,947
Feb 9, 2026	58.60	60.12	58.60	58.90	58.90	-1.51%	172,394
Feb 6, 2026	60.70	60.70	59.30	59.80	59.80	-0.83%	37,562
Feb 5, 2026	60.30	60.80	58.90	60.30	60.30	-0.82%	329,455
Feb 4, 2026	60.10	60.80	58.76	60.80	60.80	-	227,770
Feb 3, 2026	60.70	61.20	60.00	60.80	60.80	-0.49%	148,440
Feb 2, 2026	60.90	62.30	60.30	61.10	61.10	-2.08%	144,117
Jan 30, 2026	61.20	62.40	60.62	62.40	62.40	1.96%	245,312
Jan 29, 2026	61.20	62.80	60.00	61.20	61.20	1.49%	461,953
Jan 28, 2026	59.60	60.90	59.30	60.30	60.30	-0.17%	196,702
Jan 27, 2026	60.00	62.70	59.70	60.40	60.40	0.67%	476,473
Jan 26, 2026	59.10	61.30	58.92	60.00	60.00	0.33%	146,748
Jan 23, 2026	58.10	61.17	58.10	59.80	59.80	3.10%	413,053
Jan 22, 2026	59.70	59.70	57.30	58.00	58.00	-2.36%	509,064
Jan 21, 2026	58.30	60.10	56.57	59.40	59.40	2.06%	371,097
Jan 20, 2026	57.10	58.52	56.30	58.20	58.20	-	217,423
Jan 19, 2026	60.60	60.70	58.10	58.20	58.20	-3.96%	206,326
Jan 16, 2026	61.40	62.00	60.44	60.60	60.60	-1.30%	174,331
Jan 15, 2026	63.00	63.00	59.90	61.40	61.40	-4.06%	308,701
Jan 14, 2026	58.50	64.70	58.50	64.00	64.00	8.84%	809,378
Jan 13, 2026	55.80	60.80	55.80	58.80	58.80	5.38%	707,012
Jan 12, 2026	57.50	59.00	54.70	55.80	55.80	-3.13%	257,891
Jan 9, 2026	56.90	58.50	55.70	57.60	57.60	1.23%	177,541
Jan 8, 2026	58.00	59.30	55.90	56.90	56.90	-1.90%	246,806
Jan 7, 2026	58.30	60.00	58.00	58.00	58.00	-0.68%	50,424
Jan 6, 2026	58.10	60.40	58.10	58.40	58.40	-0.85%	200,551
Jan 5, 2026	59.00	61.60	58.10	58.90	58.90	-1.34%	302,470
Jan 2, 2026	59.30	60.70	58.10	59.70	59.70	0.34%	239,952
Dec 31, 2025	57.60	59.70	57.60	59.50	59.50	0.17%	48,278
Dec 30, 2025	58.80	59.40	57.00	59.40	59.40	2.77%	211,578
Dec 29, 2025	58.30	58.30	57.40	57.80	57.80	1.40%	87,034
Dec 24, 2025	57.60	59.50	57.00	57.00	57.00	-3.39%	100,461
Dec 23, 2025	57.10	59.63	57.05	59.00	59.00	-	230,884
Dec 22, 2025	58.50	60.40	56.00	59.00	59.00	1.37%	409,475
Dec 19, 2025	57.70	59.40	57.70	58.20	58.20	0.87%	183,286
Dec 18, 2025	56.20	58.90	56.20	57.70	57.70	0.87%	96,702
Dec 17, 2025	56.40	57.76	55.94	57.20	57.20	3.06%	250,127
Dec 16, 2025	56.30	57.90	55.30	55.50	55.50	-1.77%	94,809
Dec 15, 2025	57.40	58.00	56.50	56.50	56.50	-1.74%	185,411
Dec 12, 2025	56.90	59.10	56.90	57.50	57.50	-1.20%	223,622
Dec 11, 2025	57.90	58.90	56.50	58.20	58.20	-0.51%	83,769
Dec 10, 2025	60.90	61.31	57.30	58.50	58.50	-1.52%	259,584
Dec 9, 2025	57.81	59.50	57.90	59.40	59.40	2.06%	156,983
Dec 8, 2025	60.70	62.20	56.90	58.20	58.20	-4.75%	234,185
Dec 5, 2025	60.10	62.20	59.10	61.10	61.10	1.50%	163,387
Dec 4, 2025	56.50	60.60	56.50	60.20	60.20	3.97%	187,485
Dec 3, 2025	57.10	58.10	57.20	57.90	57.90	-	105,061
Dec 2, 2025	58.50	59.60	57.20	57.90	57.90	-3.34%	212,926
Dec 1, 2025	58.60	59.90	57.67	59.90	59.90	1.53%	155,100