Genus Paper & Boards Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.96	13.19	12.75	12.86	-	-0.77%	20,372
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
Mar 17, 2026	11.22	11.60	11.22	11.33	11.33	0.89%	52,175
Mar 16, 2026	11.70	11.71	11.15	11.23	11.23	-4.02%	63,801
Mar 13, 2026	11.92	11.92	11.55	11.70	11.70	-0.59%	89,869
Mar 12, 2026	11.56	11.96	11.43	11.77	11.77	0.51%	72,531
Mar 11, 2026	11.74	12.00	11.62	11.71	11.71	-0.26%	53,770
Mar 10, 2026	11.77	11.90	11.63	11.74	11.74	1.47%	161,861
Mar 9, 2026	12.00	12.00	11.50	11.57	11.57	-6.01%	90,622
Mar 6, 2026	12.36	12.44	12.11	12.31	12.31	0.41%	43,977
Mar 5, 2026	11.99	12.30	11.82	12.26	12.26	3.11%	92,599
Mar 4, 2026	12.09	12.50	11.05	11.89	11.89	-1.98%	103,168
Mar 2, 2026	12.43	12.90	12.00	12.13	12.13	-5.38%	113,294
Feb 27, 2026	12.81	13.05	12.73	12.82	12.82	-0.85%	23,196
Feb 26, 2026	13.05	13.10	12.62	12.93	12.93	1.17%	47,630
Feb 25, 2026	12.59	13.00	12.41	12.78	12.78	1.51%	79,381
Feb 24, 2026	12.51	12.72	12.25	12.59	12.59	0.16%	55,758