Genus Paper & Boards Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.53	12.55	12.30	12.44	12.44	-0.24%	10,364
Jun 2, 2026	12.65	12.65	12.15	12.47	12.47	0.89%	50,813
Jun 1, 2026	12.55	12.69	12.35	12.36	12.36	-1.59%	41,699
May 29, 2026	12.94	12.94	12.50	12.56	12.56	-0.48%	38,720
May 27, 2026	12.75	12.97	12.20	12.62	12.62	-1.64%	104,752
May 26, 2026	12.85	13.05	12.65	12.83	12.83	0.39%	122,509
May 25, 2026	12.96	13.35	12.70	12.78	12.78	-0.93%	58,271
May 22, 2026	13.10	13.10	12.83	12.90	12.90	0.70%	44,337
May 21, 2026	13.23	13.80	12.81	12.81	12.81	0.39%	116,428
May 20, 2026	12.81	12.85	12.50	12.76	12.76	0.08%	62,337
May 19, 2026	12.80	12.90	12.65	12.75	12.75	1.03%	25,591
May 18, 2026	13.35	13.35	12.50	12.62	12.62	-2.02%	32,954
May 15, 2026	13.00	13.25	12.85	12.88	12.88	-0.46%	12,939
May 14, 2026	13.44	13.44	12.91	12.94	12.94	-0.99%	26,135
May 13, 2026	12.50	13.55	12.45	13.07	13.07	3.57%	82,782
May 12, 2026	12.96	13.19	12.39	12.62	12.62	-2.62%	73,014
May 11, 2026	13.12	13.29	12.81	12.96	12.96	-1.97%	70,311
May 8, 2026	13.34	13.45	13.00	13.22	13.22	0.08%	101,458
May 7, 2026	13.99	13.99	12.81	13.21	13.21	-1.64%	184,538
May 6, 2026	13.33	13.90	13.33	13.43	13.43	0.67%	70,802
May 5, 2026	13.78	13.78	13.30	13.34	13.34	-0.82%	23,350
May 4, 2026	13.52	13.94	13.35	13.45	13.45	-0.52%	31,649
Apr 30, 2026	13.99	13.99	13.33	13.52	13.52	-1.31%	64,074
Apr 29, 2026	13.95	13.95	13.51	13.70	13.70	-0.22%	68,412
Apr 28, 2026	13.89	14.60	13.55	13.73	13.73	-0.22%	130,686
Apr 27, 2026	13.91	13.91	13.41	13.76	13.76	-0.07%	53,779
Apr 24, 2026	14.55	14.55	13.68	13.77	13.77	-2.13%	36,325
Apr 23, 2026	14.43	14.43	14.02	14.07	14.07	-0.64%	32,005
Apr 22, 2026	14.00	14.37	13.55	14.16	14.16	-0.42%	51,544
Apr 21, 2026	14.10	14.37	14.02	14.22	14.22	-0.56%	38,737
Apr 20, 2026	14.85	14.85	13.80	14.30	14.30	-0.90%	63,613
Apr 17, 2026	14.44	14.88	14.20	14.43	14.43	0.56%	122,766
Apr 16, 2026	13.60	14.50	13.37	14.35	14.35	7.81%	417,082
Apr 15, 2026	12.65	13.51	12.52	13.31	13.31	6.31%	147,616
Apr 13, 2026	12.09	13.05	11.12	12.52	12.52	3.22%	225,022
Apr 10, 2026	11.65	12.40	11.65	12.13	12.13	2.45%	87,449
Apr 9, 2026	12.12	12.18	11.71	11.84	11.84	-0.75%	65,295
Apr 8, 2026	11.90	12.10	11.52	11.93	11.93	5.39%	142,106
Apr 7, 2026	11.35	11.36	10.76	11.32	11.32	0.71%	71,486
Apr 6, 2026	10.65	11.34	10.65	11.24	11.24	5.54%	79,622
Apr 2, 2026	10.24	10.90	9.60	10.65	10.65	2.80%	136,254
Apr 1, 2026	9.90	10.50	9.30	10.36	10.36	16.67%	160,605
Mar 30, 2026	9.70	9.75	8.67	8.88	8.88	-10.12%	339,907
Mar 27, 2026	10.15	10.60	9.81	9.88	9.88	-5.54%	181,843
Mar 25, 2026	10.26	10.70	10.21	10.46	10.46	1.06%	171,653
Mar 24, 2026	10.26	10.68	10.21	10.35	10.35	0.98%	82,546
Mar 23, 2026	10.85	10.85	10.00	10.25	10.25	-4.38%	268,305
Mar 20, 2026	11.15	11.54	10.60	10.72	10.72	-3.60%	234,202
Mar 19, 2026	11.21	11.40	11.10	11.12	11.12	-3.14%	57,720
Mar 18, 2026	11.11	11.58	11.05	11.48	11.48	1.32%	125,851