Genus Paper & Boards Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.76	12.14	11.76	11.94	-	0.76%	28,081
Jul 2, 2026	11.98	11.99	11.65	11.85	11.85	-1.17%	59,564
Jul 1, 2026	12.01	12.29	11.81	11.99	11.99	0.76%	54,543
Jun 30, 2026	11.96	12.20	11.80	11.90	11.90	-0.67%	65,280
Jun 29, 2026	12.10	12.11	11.82	11.98	11.98	-0.99%	21,606
Jun 25, 2026	12.40	12.50	12.07	12.10	12.10	-2.02%	27,768
Jun 24, 2026	12.59	12.59	12.05	12.35	12.35	-0.40%	37,893
Jun 23, 2026	12.80	12.80	12.25	12.40	12.40	-1.59%	36,832
Jun 22, 2026	12.87	12.99	12.55	12.60	12.60	-0.63%	79,724
Jun 19, 2026	12.34	13.10	12.20	12.68	12.68	2.76%	133,905
Jun 18, 2026	12.13	12.49	12.10	12.34	12.34	0.90%	44,520
Jun 17, 2026	12.15	12.48	12.03	12.23	12.23	-0.08%	45,177
Jun 16, 2026	12.25	12.45	12.15	12.24	12.24	-0.16%	49,047
Jun 15, 2026	12.16	12.85	12.03	12.26	12.26	1.83%	143,926
Jun 12, 2026	11.75	12.10	11.75	12.04	12.04	2.91%	41,675
Jun 11, 2026	12.01	12.05	11.60	11.70	11.70	-3.39%	50,464
Jun 10, 2026	12.27	12.46	12.00	12.11	12.11	-1.62%	22,616
Jun 9, 2026	12.30	12.35	11.90	12.31	12.31	1.82%	41,237
Jun 8, 2026	12.45	12.45	12.06	12.09	12.09	-1.87%	48,693
Jun 5, 2026	12.35	12.40	12.15	12.32	12.32	1.40%	34,027
Jun 4, 2026	12.75	12.75	11.95	12.15	12.15	-2.33%	125,666
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