Genel Energy plc (GEGYY)
OTCMKTS · Delayed Price · Currency is USD
0.7206
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
Genel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -9.93% | 100 |
| Nov 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 39.59% | 1,000 |
| Jun 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -34.97% | 142 |
| Mar 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 46.96% | 1,250 |
| Jan 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -36.87% | 106 |
| Sep 10, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -11.21% | 1,000 |
| Aug 8, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | 350 |
| Aug 6, 2024 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -3.81% | 4,000 |
| Aug 5, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 100 |
| Jul 12, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -10.17% | 100 |
| Oct 24, 2023 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | 2,100 |
| Jul 10, 2023 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -13.48% | 1,001 |
| Jun 2, 2023 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.82% | 100 |
| May 25, 2023 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 6,524 |
| Apr 25, 2023 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.00% | 100 |
| Apr 3, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.39 | 4.90% | 100 |
| Mar 9, 2023 | 1.43 | 1.43 | 1.43 | 1.43 | 1.33 | -5.92% | 1,000 |
| Feb 21, 2023 | 1.52 | 1.52 | 1.52 | 1.52 | 1.41 | -1.94% | 200 |
| Jan 25, 2023 | 1.55 | 1.55 | 1.55 | 1.55 | 1.44 | 0.65% | 573 |
| Jan 24, 2023 | 1.54 | 1.54 | 1.54 | 1.54 | 1.43 | 25.20% | 100 |
| Nov 16, 2022 | 1.36 | 1.36 | 1.22 | 1.23 | 1.14 | -8.89% | 3,000 |
| Oct 28, 2022 | 1.43 | 1.43 | 1.35 | 1.35 | 1.26 | -1.17% | 292 |
| Sep 29, 2022 | 1.37 | 1.37 | 1.37 | 1.37 | 1.27 | 14.79% | 100 |
| Sep 26, 2022 | 1.19 | 1.19 | 1.19 | 1.19 | 1.11 | -15.00% | 414 |
| Sep 15, 2022 | 1.40 | 1.40 | 1.40 | 1.40 | 1.30 | -20.00% | 523 |
| Sep 1, 2022 | 1.75 | 1.75 | 1.75 | 1.75 | 1.58 | -6.42% | 200 |
| Aug 23, 2022 | 1.87 | 1.87 | 1.87 | 1.87 | 1.69 | 17.61% | 203 |
| Aug 16, 2022 | 1.77 | 1.77 | 1.59 | 1.59 | 1.43 | -2.45% | 9,000 |
| Aug 11, 2022 | 1.63 | 1.63 | 1.63 | 1.63 | 1.47 | -0.31% | 350 |
| Aug 8, 2022 | 1.64 | 1.64 | 1.64 | 1.64 | 1.47 | -4.39% | 675 |
| Aug 1, 2022 | 1.71 | 1.71 | 1.71 | 1.71 | 1.54 | - | 298 |
| Jul 26, 2022 | 1.71 | 1.71 | 1.71 | 1.71 | 1.54 | 14.00% | 100 |
| Jul 22, 2022 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35 | 0.67% | 259 |
| Jul 18, 2022 | 1.46 | 1.49 | 1.46 | 1.49 | 1.34 | 4.93% | 9,847 |
| Jul 15, 2022 | 1.42 | 1.42 | 1.42 | 1.42 | 1.28 | -11.25% | 9,437 |
| Jul 11, 2022 | 1.60 | 1.60 | 1.60 | 1.60 | 1.44 | - | 259 |
| Jul 8, 2022 | 1.60 | 1.60 | 1.60 | 1.60 | 1.44 | 8.11% | 675 |
| Jul 7, 2022 | 1.48 | 1.48 | 1.48 | 1.48 | 1.34 | -10.30% | 397 |
| Jul 5, 2022 | 1.60 | 1.65 | 1.57 | 1.65 | 1.49 | 6.45% | 15,677 |
| Jul 1, 2022 | 1.50 | 1.55 | 1.50 | 1.55 | 1.40 | -13.89% | 1,323 |
| Jun 27, 2022 | 1.80 | 1.80 | 1.80 | 1.80 | 1.62 | - | 170 |
| Jun 24, 2022 | 1.80 | 1.80 | 1.80 | 1.80 | 1.62 | 1.12% | 1,720 |
| Jun 22, 2022 | 1.73 | 1.80 | 1.72 | 1.78 | 1.61 | -1.11% | 12,437 |
| Jun 21, 2022 | 1.80 | 1.80 | 1.80 | 1.80 | 1.62 | -0.83% | 1,000 |
| Jun 17, 2022 | 1.75 | 1.82 | 1.75 | 1.82 | 1.64 | -6.44% | 5,000 |
| Jun 14, 2022 | 1.97 | 1.97 | 1.94 | 1.94 | 1.75 | -1.52% | 2,000 |
| Jun 13, 2022 | 1.97 | 1.97 | 1.97 | 1.97 | 1.78 | - | 2,634 |
| Jun 7, 2022 | 1.97 | 1.97 | 1.97 | 1.97 | 1.78 | 3.68% | 150 |
| Jun 6, 2022 | 1.96 | 1.96 | 1.86 | 1.90 | 1.71 | -9.52% | 10,250 |