Gentrack Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	9.90	9.96	9.80	9.85	9.85	-0.71%	12,661
Aug 8, 2025	10.10	10.10	9.85	9.92	9.92	-1.78%	351,736
Aug 7, 2025	10.08	10.23	9.96	10.10	10.10	-0.49%	27,550
Aug 6, 2025	9.80	10.19	9.69	10.15	10.15	3.78%	163,462
Aug 5, 2025	9.99	9.99	9.78	9.78	9.78	-3.36%	94,729
Aug 4, 2025	10.34	10.34	10.10	10.12	10.12	-3.16%	87,369
Aug 1, 2025	10.71	10.75	10.45	10.45	10.45	-1.88%	113,605
Jul 31, 2025	10.61	10.86	10.60	10.65	10.65	0.38%	61,803
Jul 30, 2025	10.64	10.85	10.61	10.61	10.61	-0.19%	32,813
Jul 29, 2025	10.66	10.71	10.60	10.63	10.63	-	47,645
Jul 28, 2025	10.52	10.74	10.52	10.63	10.63	1.05%	30,236
Jul 25, 2025	11.13	11.13	10.18	10.52	10.52	-5.48%	490,225
Jul 24, 2025	11.30	11.30	11.01	11.13	11.13	-1.07%	20,449
Jul 23, 2025	11.31	11.31	10.91	11.25	11.25	-0.62%	535,492
Jul 22, 2025	11.65	11.70	11.32	11.32	11.32	-4.39%	17,555
Jul 21, 2025	11.96	12.06	11.80	11.84	11.84	-0.92%	70,296
Jul 18, 2025	11.85	12.09	11.85	11.95	11.95	1.96%	13,380
Jul 17, 2025	11.60	11.88	11.60	11.72	11.72	1.03%	12,024
Jul 16, 2025	11.80	11.90	11.60	11.60	11.60	-2.19%	11,036
Jul 15, 2025	12.00	12.05	11.80	11.86	11.86	-1.17%	13,670
Jul 14, 2025	12.53	12.58	11.86	12.00	12.00	-4.23%	144,306
Jul 11, 2025	12.78	13.01	12.53	12.53	12.53	-1.88%	260,419
Jul 10, 2025	12.86	12.90	12.71	12.77	12.77	-0.62%	35,351
Jul 9, 2025	12.80	12.85	12.70	12.85	12.85	0.39%	56,386
Jul 8, 2025	12.38	12.80	12.20	12.80	12.80	3.39%	26,643
Jul 7, 2025	12.68	12.68	12.38	12.38	12.38	-2.37%	8,800
Jul 4, 2025	12.44	12.75	12.35	12.68	12.68	1.85%	305,139
Jul 3, 2025	12.30	12.53	12.15	12.45	12.45	1.30%	79,268
Jul 2, 2025	12.74	12.74	12.26	12.29	12.29	-3.61%	101,938
Jul 1, 2025	12.36	12.75	12.33	12.75	12.75	3.16%	69,581
Jun 30, 2025	12.09	12.43	12.09	12.36	12.36	-0.32%	24,696
Jun 27, 2025	12.20	12.45	12.20	12.40	12.40	2.06%	385,854
Jun 26, 2025	12.20	12.20	12.05	12.15	12.15	-	12,721
Jun 25, 2025	12.15	12.15	11.92	12.15	12.15	0.66%	21,035
Jun 24, 2025	11.80	12.22	11.80	12.07	12.07	0.75%	50,011
Jun 23, 2025	11.97	12.15	11.79	11.98	11.98	-0.58%	44,528
Jun 19, 2025	11.55	12.05	11.48	12.05	12.05	3.70%	699,023
Jun 18, 2025	11.05	11.69	11.05	11.62	11.62	4.68%	26,153
Jun 17, 2025	11.67	11.67	10.91	11.10	11.10	-4.88%	19,186
Jun 16, 2025	11.35	11.67	11.29	11.67	11.67	2.64%	19,887
Jun 13, 2025	11.80	11.83	11.37	11.37	11.37	-3.64%	18,858
Jun 12, 2025	12.10	12.17	11.59	11.80	11.80	-2.48%	18,292
Jun 11, 2025	11.91	12.22	11.91	12.10	12.10	1.60%	500,624
Jun 10, 2025	12.35	12.50	11.91	11.91	11.91	-3.56%	12,970
Jun 9, 2025	12.35	12.50	12.27	12.35	12.35	-	9,393
Jun 6, 2025	12.64	12.64	12.35	12.35	12.35	-2.29%	21,140
Jun 5, 2025	12.30	12.65	12.30	12.64	12.64	2.76%	82,141
Jun 4, 2025	11.99	12.38	11.99	12.30	12.30	2.84%	407,101
Jun 3, 2025	11.90	12.15	11.88	11.96	11.96	0.50%	559,125
May 30, 2025	11.80	12.00	11.59	11.90	11.90	0.85%	1,014,149