Genus plc (GENSF)
OTCMKTS · Delayed Price · Currency is USD
31.07
0.00 (0.00%)
May 14, 2026, 9:30 AM EST
GENSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - | - |
| May 14, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - | - |
| May 13, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.29% | 134 |
| May 12, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.67% | 134 |
| May 11, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 8, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 7, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 6, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -4.99% | 600 |
| May 5, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| May 4, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| May 1, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 30, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 29, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 28, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 27, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 24, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 23, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 22, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 21, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 20, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 17, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 16, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 15, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 14, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 13, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 10, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 9, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 8, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - | - |
| Apr 7, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -7.81% | 658 |
| Apr 6, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Apr 2, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Apr 1, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 31, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 30, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | 10 |
| Mar 27, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 26, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 25, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 24, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 23, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 20, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 19, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 18, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 17, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 16, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 13, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - | - |
| Mar 12, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -3.45% | 250 |
| Mar 11, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | - |
| Mar 10, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | - |
| Mar 9, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | - |
| Mar 6, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | - |