Gen 2 Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.61	0.69	0.61	0.68	0.68	4.63%	13,620
Sep 1, 2026	0.42	0.65	0.37	0.65	0.65	58.51%	70,683
Aug 31, 2026	0.66	0.66	0.41	0.41	0.41	2.24%	3,300
Aug 27, 2026	0.40	0.40	0.39	0.40	0.40	-40.93%	2,250
Aug 26, 2026	0.52	0.68	0.46	0.68	0.68	130.14%	8,400
Aug 20, 2026	0.30	0.30	0.30	0.30	0.29	-	100
Aug 14, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	125
Aug 13, 2026	0.30	0.30	0.29	0.29	0.29	-12.84%	13,600
Aug 7, 2026	0.33	0.33	0.33	0.33	0.33	0.31%	12,000
Aug 5, 2026	0.33	0.33	0.33	0.33	0.33	-9.44%	100
Aug 3, 2026	0.36	0.36	0.36	0.36	0.36	28.57%	2,500
Jul 24, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	10,000
Jul 23, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	5,000
Jul 22, 2026	0.24	0.30	0.24	0.30	0.30	40.85%	18,680
Jul 15, 2026	0.21	0.21	0.21	0.21	0.21	-0.47%	100
Jul 14, 2026	0.21	0.21	0.21	0.21	0.21	-21.38%	100
Jun 11, 2026	0.26	0.27	0.23	0.27	0.27	7.88%	43,547
Jun 9, 2026	0.26	0.26	0.25	0.25	0.25	-9.24%	22,140
Jun 3, 2026	0.28	0.28	0.28	0.28	0.28	7.75%	2,230
Jun 2, 2026	0.26	0.26	0.26	0.26	0.26	-5.19%	2,500
May 29, 2026	0.28	0.28	0.27	0.27	0.27	8.37%	8,600
May 27, 2026	0.25	0.25	0.25	0.25	0.25	-37.23%	200
May 26, 2026	0.32	0.40	0.32	0.40	0.40	11.11%	21,753
May 22, 2026	0.35	0.36	0.35	0.36	0.36	15.19%	7,506
May 21, 2026	0.25	0.32	0.25	0.31	0.31	4.18%	26,850
May 20, 2026	0.30	0.30	0.30	0.30	0.30	-41.18%	500
May 18, 2026	0.51	0.51	0.51	0.51	0.51	-1.47%	2,000
May 14, 2026	0.58	0.59	0.41	0.52	0.52	-16.52%	7,930
May 11, 2026	0.75	0.75	0.62	0.62	0.62	-19.48%	33,609
May 7, 2026	0.77	0.77	0.77	0.77	0.77	27.84%	100
May 6, 2026	1.00	1.00	0.60	0.60	0.60	-31.87%	800
Apr 30, 2026	1.00	1.00	0.88	0.88	0.88	-26.93%	1,610
Apr 29, 2026	1.21	1.21	1.21	1.21	1.21	-0.82%	500
Apr 28, 2026	1.22	1.22	1.22	1.22	1.22	6.09%	1,225
Apr 24, 2026	2.00	2.01	1.04	1.15	1.15	-42.55%	46,934
Apr 23, 2026	1.95	2.49	1.95	2.00	2.00	0.34%	23,467
Apr 22, 2026	1.25	2.23	1.25	2.00	2.00	33.00%	4,770
Apr 21, 2026	1.24	1.90	1.24	1.50	1.50	28.21%	18,902
Apr 20, 2026	1.02	2.48	0.41	1.17	1.17	-41.79%	19,453
Apr 17, 2026	1.13	3.60	1.13	2.01	2.01	95.14%	39,827
Apr 16, 2026	1.00	1.12	0.95	1.03	1.03	28.75%	20,580
Apr 15, 2026	0.92	1.00	0.80	0.80	0.80	6.67%	10,100
Apr 13, 2026	0.92	0.93	0.70	0.75	0.75	-19.78%	10,742
Apr 9, 2026	0.93	0.93	0.93	0.93	0.93	3.88%	100
Apr 8, 2026	0.80	0.90	0.80	0.90	0.90	12.50%	11,508
Apr 7, 2026	0.80	0.80	0.80	0.80	0.80	21.25%	1,700
Apr 6, 2026	0.90	0.92	0.66	0.66	0.66	-12.03%	1,470
Apr 2, 2026	0.34	0.82	0.34	0.75	0.75	114.29%	12,325
Apr 1, 2026	0.18	0.59	0.18	0.35	0.35	132.66%	33,402
Mar 19, 2026	0.15	0.15	0.15	0.15	0.15	21.61%	3,000