Genew Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	25.50	26.25	25.11	25.42	25.42	2.79%	3,503,088
Oct 15, 2026	25.38	25.55	24.57	24.73	24.73	-5.10%	2,874,780
Oct 14, 2026	26.53	26.86	25.97	26.06	26.06	-2.58%	1,998,548
Oct 13, 2026	26.11	26.93	25.11	26.75	26.75	0.04%	2,909,834
Oct 12, 2026	27.56	27.58	26.58	26.74	26.74	-2.55%	2,028,706
Oct 9, 2026	27.82	28.19	26.00	27.44	27.44	-2.59%	3,566,488
Oct 8, 2026	28.68	30.10	27.99	28.17	28.17	-2.36%	3,320,090
Sep 30, 2026	30.10	30.28	28.75	28.85	28.85	-3.38%	2,844,252
Sep 29, 2026	30.00	30.31	29.65	29.86	29.86	-1.09%	2,161,317
Sep 28, 2026	32.17	32.17	29.77	30.19	30.19	-5.66%	3,470,643
Sep 24, 2026	32.53	33.18	31.74	32.00	32.00	-0.81%	2,520,857
Sep 23, 2026	32.09	32.60	31.70	32.26	32.26	0.88%	2,132,935
Sep 22, 2026	32.17	32.84	31.83	31.98	31.98	-0.65%	2,229,650
Sep 21, 2026	33.10	33.40	32.02	32.19	32.19	-1.83%	2,587,848
Sep 18, 2026	31.75	32.88	31.75	32.79	32.79	3.54%	3,048,621
Sep 17, 2026	32.03	32.75	31.52	31.67	31.67	-1.62%	2,216,791
Sep 16, 2026	31.07	32.68	31.00	32.19	32.19	4.17%	3,537,107
Sep 15, 2026	31.26	31.48	30.63	30.90	30.90	-1.02%	1,597,361
Sep 14, 2026	30.66	31.40	30.17	31.22	31.22	0.94%	2,009,210
Sep 11, 2026	31.00	31.36	29.86	30.93	30.93	-1.75%	2,975,957
Sep 10, 2026	31.90	32.12	31.40	31.48	31.48	-1.99%	2,240,244
Sep 9, 2026	32.55	33.21	31.84	32.12	32.12	-0.86%	3,219,220
Sep 8, 2026	32.60	33.27	32.24	32.40	32.40	-0.80%	2,545,406
Sep 7, 2026	32.00	32.95	31.55	32.66	32.66	3.85%	3,392,341
Sep 4, 2026	32.29	32.89	31.35	31.45	31.45	-2.21%	2,832,009
Sep 3, 2026	32.29	32.78	31.69	32.16	32.16	-0.34%	1,707,787
Sep 2, 2026	31.53	32.59	31.50	32.27	32.27	-0.12%	2,031,375
Sep 1, 2026	33.34	33.36	32.02	32.31	32.31	-3.00%	2,361,388
Aug 31, 2026	31.50	33.68	31.35	33.31	33.31	4.58%	3,755,641
Aug 28, 2026	32.40	32.94	31.85	31.85	31.85	-1.70%	2,777,973
Aug 27, 2026	32.23	32.85	31.50	32.40	32.40	1.50%	2,979,699
Aug 26, 2026	32.48	32.80	31.32	31.92	31.92	-0.99%	2,715,029
Aug 25, 2026	32.00	32.50	30.70	32.24	32.24	0.37%	3,535,740
Aug 24, 2026	32.90	32.90	31.30	32.12	32.12	-2.10%	3,957,271
Aug 21, 2026	32.43	33.10	31.96	32.81	32.81	0.61%	2,474,045
Aug 20, 2026	33.00	33.61	32.20	32.61	32.61	-1.06%	4,492,217
Aug 19, 2026	38.38	38.90	32.71	32.96	32.96	-11.75%	9,429,628
Aug 18, 2026	36.82	37.81	36.45	37.35	37.35	1.33%	4,092,343
Aug 17, 2026	37.50	37.50	36.02	36.86	36.86	0.05%	4,723,853
Aug 14, 2026	36.91	37.64	35.76	36.84	36.84	0.33%	3,979,483
Aug 13, 2026	38.28	38.89	36.66	36.72	36.72	-4.15%	3,196,220
Aug 12, 2026	38.40	39.00	37.42	38.31	38.31	0.63%	4,413,249
Aug 11, 2026	35.20	38.64	34.89	38.07	38.07	4.65%	6,987,108
Aug 10, 2026	37.77	37.80	35.07	36.38	36.38	-3.60%	6,716,560
Aug 7, 2026	37.00	37.85	36.37	37.74	37.74	2.06%	3,129,860
Aug 6, 2026	36.30	38.06	35.86	36.98	36.98	1.37%	4,011,076
Aug 5, 2026	35.40	36.85	35.00	36.48	36.48	2.96%	5,024,584
Aug 4, 2026	32.00	36.00	31.71	35.43	35.43	12.19%	6,112,722
Aug 3, 2026	31.01	32.51	30.86	31.58	31.58	1.54%	4,781,384
Jul 31, 2026	30.63	32.06	30.63	31.10	31.10	5.64%	5,689,998