GENSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	34.00	34.00	34.00	34.00	34.00	0.86%	3,128
May 21, 2026	33.04	33.71	33.04	33.71	33.71	-10.91%	2,384
Apr 20, 2026	36.00	37.84	35.56	37.84	37.84	3.64%	429
Apr 16, 2026	36.51	36.51	36.51	36.51	36.51	4.55%	215
Apr 13, 2026	34.92	34.92	34.92	34.92	34.92	-1.10%	147
Apr 9, 2026	35.31	35.31	35.31	35.31	35.31	2.62%	506
Apr 6, 2026	34.41	34.41	34.41	34.41	34.41	3.27%	313
Apr 1, 2026	33.32	33.32	33.32	33.32	33.32	4.62%	106
Mar 31, 2026	31.85	31.85	31.85	31.85	31.85	-9.31%	116
Mar 23, 2026	35.12	35.12	35.12	35.12	35.12	-4.54%	605
Mar 20, 2026	36.79	36.79	36.79	36.79	36.79	0.19%	100
Mar 12, 2026	36.72	36.72	36.72	36.72	36.72	-0.33%	223
Mar 11, 2026	36.96	36.96	36.96	36.96	36.84	0.19%	175
Mar 10, 2026	36.89	36.89	36.89	36.89	36.77	0.60%	1,795
Mar 6, 2026	36.67	36.67	36.67	36.67	36.55	-1.87%	269
Mar 4, 2026	37.37	37.37	37.37	37.37	37.25	-2.15%	233
Mar 3, 2026	38.19	38.19	38.19	38.19	38.07	-3.10%	187
Mar 2, 2026	39.41	39.41	39.41	39.41	39.28	-1.20%	385
Feb 27, 2026	39.89	39.89	39.89	39.89	39.76	-9.34%	260
Feb 24, 2026	44.00	44.00	44.00	44.00	43.86	1.66%	150
Feb 20, 2026	43.28	43.28	43.28	43.28	43.14	1.98%	12,087
Feb 17, 2026	42.44	42.44	42.44	42.44	42.30	0.45%	218
Feb 12, 2026	42.25	42.25	42.25	42.25	42.11	-1.38%	169
Feb 11, 2026	42.84	42.84	42.84	42.84	42.70	0.87%	107
Feb 9, 2026	42.47	42.47	42.47	42.47	42.33	0.78%	324
Feb 6, 2026	42.14	42.14	42.14	42.14	42.00	0.67%	569
Feb 5, 2026	41.86	41.86	41.86	41.86	41.73	-1.76%	133
Feb 3, 2026	42.61	42.61	42.61	42.61	42.47	3.05%	4,188
Feb 2, 2026	41.35	41.35	41.35	41.35	41.22	-6.32%	904
Jan 30, 2026	44.14	44.14	44.14	44.14	44.00	4.72%	1,094
Jan 28, 2026	42.15	42.15	42.15	42.15	42.01	7.99%	633
Jan 23, 2026	38.81	39.03	38.81	39.03	38.90	1.96%	932
Jan 21, 2026	38.28	38.28	38.28	38.28	38.16	-1.09%	242
Jan 16, 2026	38.70	38.70	38.70	38.70	38.58	8.83%	153
Jan 14, 2026	35.58	35.58	35.55	35.56	35.45	3.19%	892
Jan 13, 2026	34.46	34.46	34.46	34.46	34.35	-2.02%	125
Jan 12, 2026	35.30	35.30	34.07	35.17	35.06	0.63%	3,129
Jan 9, 2026	35.29	35.29	34.95	34.95	34.84	-0.85%	1,395
Jan 8, 2026	37.27	37.27	35.25	35.25	35.14	-2.49%	863
Jan 7, 2026	36.15	36.15	36.15	36.15	36.03	2.03%	707
Jan 6, 2026	35.41	35.43	35.41	35.43	35.32	-5.01%	898
Jan 2, 2026	37.43	37.43	37.30	37.30	37.18	-1.30%	1,340
Dec 31, 2025	37.79	37.79	37.79	37.79	37.67	5.35%	100
Dec 30, 2025	35.87	35.87	35.87	35.87	35.75	-7.67%	200
Dec 29, 2025	37.78	38.85	35.78	38.85	38.72	10.09%	500
Dec 24, 2025	35.29	35.29	35.29	35.29	35.18	1.58%	402
Dec 16, 2025	34.74	34.74	34.74	34.74	34.63	-1.00%	1,325
Dec 11, 2025	35.09	35.09	35.09	35.09	34.98	-1.32%	769
Dec 8, 2025	35.56	35.56	35.56	35.56	35.45	5.24%	104