Gensol Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	26.51	26.51	26.51	26.51	26.51	-4.98%	22,774
Feb 9, 2026	27.90	27.90	27.90	27.90	27.90	-4.97%	51,195
Feb 1, 2026	29.36	29.36	29.36	29.36	29.36	4.97%	76,092
Jan 30, 2026	27.97	27.97	27.97	27.97	27.97	4.99%	77,519
Jan 29, 2026	26.63	26.64	26.63	26.64	26.64	4.96%	78,932
Jan 28, 2026	24.79	25.38	24.78	25.38	25.38	4.96%	78,239
Jan 27, 2026	23.60	24.18	23.49	24.18	24.18	4.99%	109,064
Jan 23, 2026	21.51	23.03	20.85	23.03	23.03	4.97%	179,130
Jan 22, 2026	21.88	22.25	21.25	21.94	21.94	2.19%	138,216
Jan 21, 2026	21.34	22.19	20.80	21.47	21.47	0.61%	149,727
Jan 20, 2026	21.39	22.00	20.50	21.34	21.34	0.28%	144,613
Jan 19, 2026	22.00	22.39	21.18	21.28	21.28	-4.53%	129,604
Jan 16, 2026	22.50	23.40	22.25	22.29	22.29	-4.70%	185,905
Jan 14, 2026	23.30	24.19	23.00	23.39	23.39	-1.52%	54,029
Jan 13, 2026	24.18	25.00	23.30	23.75	23.75	-1.33%	69,110
Jan 12, 2026	24.99	25.14	23.78	24.07	24.07	-3.76%	84,958
Jan 9, 2026	25.26	26.40	24.95	25.01	25.01	-2.95%	69,561
Jan 8, 2026	26.00	26.62	25.50	25.77	25.77	-1.87%	67,935
Jan 7, 2026	26.30	26.50	26.20	26.26	26.26	-0.15%	40,472
Jan 6, 2026	26.25	26.60	26.15	26.30	26.30	0.31%	37,183
Jan 5, 2026	26.15	26.95	26.14	26.22	26.22	-1.58%	72,735
Jan 2, 2026	27.09	27.09	26.14	26.64	26.64	-0.67%	66,510
Jan 1, 2026	26.21	27.09	26.21	26.82	26.82	1.67%	53,525
Dec 31, 2025	26.38	27.00	26.05	26.38	26.38	-0.19%	87,058
Dec 30, 2025	26.10	27.35	26.10	26.43	26.43	-2.07%	69,517
Dec 29, 2025	26.32	27.52	26.20	26.99	26.99	0.48%	94,546
Dec 26, 2025	27.24	27.65	26.40	26.86	26.86	-1.40%	53,816
Dec 24, 2025	27.84	27.84	27.00	27.24	27.24	-0.62%	36,234
Dec 23, 2025	27.34	28.30	27.01	27.41	27.41	1.52%	61,537
Dec 22, 2025	26.86	27.85	26.40	27.00	27.00	-0.33%	75,066
Dec 19, 2025	27.49	27.49	26.80	27.09	27.09	0.07%	54,831
Dec 18, 2025	28.20	28.20	26.98	27.07	27.07	-1.31%	46,927
Dec 17, 2025	27.72	28.47	27.21	27.43	27.43	-1.05%	48,497
Dec 16, 2025	27.80	28.95	27.31	27.72	27.72	-0.47%	51,735
Dec 15, 2025	28.04	28.50	27.11	27.85	27.85	-0.68%	58,624
Dec 12, 2025	29.01	29.01	27.80	28.04	28.04	-0.95%	54,269
Dec 11, 2025	27.64	28.50	27.15	28.31	28.31	2.54%	59,662
Dec 10, 2025	26.30	27.64	26.01	27.61	27.61	4.86%	88,460
Dec 9, 2025	27.85	27.85	25.80	26.33	26.33	-2.70%	103,800
Dec 8, 2025	27.35	28.55	26.80	27.06	27.06	-1.17%	114,368
Dec 5, 2025	27.55	28.20	27.01	27.38	27.38	-0.90%	82,817
Dec 4, 2025	28.90	28.90	27.25	27.63	27.63	-2.71%	95,228
Dec 3, 2025	29.50	29.50	28.25	28.40	28.40	-2.17%	54,325
Dec 2, 2025	29.00	29.70	28.60	29.03	29.03	-0.99%	80,544
Dec 1, 2025	31.40	31.40	29.00	29.32	29.32	-2.88%	123,787
Nov 28, 2025	30.19	30.21	28.40	30.19	30.19	4.90%	131,504
Nov 27, 2025	27.29	28.78	27.10	28.78	28.78	5.00%	127,259
Nov 26, 2025	28.20	28.76	26.95	27.41	27.41	-2.80%	115,021
Nov 25, 2025	27.80	29.15	26.80	28.20	28.20	1.33%	112,581
Nov 24, 2025	28.55	29.10	27.75	27.83	27.83	-4.76%	111,859