Genuine Marketing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.36	0.36	0.36	0.36	0.36	-	3,056
May 12, 2025	0.36	0.36	0.36	0.36	0.36	-10.00%	1,000
May 9, 2025	0.30	0.40	0.30	0.40	0.40	39.32%	293
May 8, 2025	0.29	0.29	0.29	0.29	0.29	2.54%	193
May 6, 2025	0.28	0.28	0.28	0.28	0.28	-25.93%	5,000
Apr 28, 2025	0.38	0.38	0.38	0.38	0.38	45.38%	7,772
Apr 23, 2025	0.28	0.28	0.26	0.26	0.26	-25.71%	13,526
Apr 21, 2025	0.35	0.35	0.35	0.35	0.35	0.03%	8,046
Apr 15, 2025	0.35	0.35	0.35	0.35	0.35	0.55%	10,000
Apr 9, 2025	0.34	0.35	0.34	0.35	0.35	24.29%	1,666
Apr 7, 2025	0.28	0.28	0.28	0.28	0.28	-	315
Apr 4, 2025	0.33	0.33	0.28	0.28	0.28	-14.89%	1,910
Mar 21, 2025	0.33	0.33	0.33	0.33	0.33	-	2,500
Mar 20, 2025	0.33	0.33	0.33	0.33	0.33	64.50%	300
Mar 19, 2025	0.20	0.20	0.20	0.20	0.20	-	8,295
Mar 18, 2025	0.35	0.35	0.15	0.20	0.20	-42.86%	65,042
Mar 14, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	1,000
Mar 12, 2025	0.36	0.36	0.36	0.36	0.36	-5.88%	475
Feb 25, 2025	0.38	0.38	0.38	0.38	0.38	15.91%	3,750
Feb 24, 2025	0.33	0.33	0.33	0.33	0.33	-	333
Feb 19, 2025	0.40	0.40	0.33	0.33	0.33	-17.50%	5,082
Feb 14, 2025	0.40	0.40	0.39	0.40	0.40	3.23%	11,506
Feb 13, 2025	0.39	0.39	0.39	0.39	0.39	138.61%	100
Feb 11, 2025	0.16	0.16	0.16	0.16	0.16	-57.26%	313
Feb 10, 2025	0.25	0.38	0.25	0.38	0.38	-5.00%	11,200
Jan 31, 2025	0.42	0.42	0.27	0.40	0.40	-4.76%	6,270
Jan 27, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	3,772
Jan 21, 2025	0.45	0.45	0.45	0.45	0.45	8.43%	144
Jan 17, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	476
Jan 16, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	3,375
Jan 13, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	760
Jan 2, 2025	0.42	0.42	0.42	0.42	0.42	-	134
Dec 31, 2024	0.42	0.42	0.42	0.42	0.42	1.20%	2,250
Dec 30, 2024	0.42	0.42	0.42	0.42	0.42	3.75%	4,000
Dec 27, 2024	0.51	0.51	0.40	0.40	0.40	-16.67%	7,200
Dec 24, 2024	0.48	0.48	0.48	0.48	0.48	20.00%	667
Dec 23, 2024	0.47	0.47	0.40	0.40	0.40	-14.89%	9,156
Dec 20, 2024	0.49	0.49	0.47	0.47	0.47	-7.84%	4,700
Dec 17, 2024	0.48	0.51	0.48	0.51	0.51	2.00%	4,450
Dec 16, 2024	0.50	0.50	0.50	0.50	0.50	-1.96%	1,948
Dec 10, 2024	0.51	0.51	0.51	0.51	0.51	-	3,662
Dec 9, 2024	0.51	0.51	0.51	0.51	0.51	-	313
Dec 6, 2024	0.45	0.51	0.45	0.51	0.51	13.33%	6,839
Dec 5, 2024	0.45	0.45	0.45	0.45	0.45	2.86%	8,575
Dec 4, 2024	0.44	0.44	0.44	0.44	0.44	9.37%	1,140
Dec 2, 2024	0.39	0.40	0.39	0.40	0.40	-11.11%	12,000
Nov 27, 2024	0.45	0.45	0.45	0.45	0.45	-	4,425