Genew Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	34.01	34.01	29.44	29.44	29.44	-12.74%	5,121,945
Jul 29, 2026	34.28	34.69	32.90	33.74	33.74	-1.66%	3,017,360
Jul 28, 2026	35.98	36.75	34.22	34.31	34.31	-2.80%	3,866,518
Jul 27, 2026	34.20	36.00	33.78	35.30	35.30	2.20%	4,045,840
Jul 24, 2026	32.11	34.77	31.75	34.54	34.54	5.95%	5,461,376
Jul 23, 2026	32.34	33.01	31.90	32.60	32.60	1.34%	3,326,494
Jul 22, 2026	33.36	33.80	32.06	32.17	32.17	-4.31%	4,156,392
Jul 21, 2026	31.17	33.88	27.35	33.62	33.62	8.10%	8,472,885
Jul 20, 2026	33.27	34.34	30.20	31.10	31.10	-5.27%	6,520,468
Jul 17, 2026	36.39	37.36	32.49	32.83	32.83	-10.54%	5,881,342
Jul 16, 2026	39.25	39.70	36.56	36.70	36.70	-8.16%	4,538,934
Jul 15, 2026	41.40	41.41	39.20	39.96	39.96	-1.31%	2,880,602
Jul 14, 2026	42.23	42.89	39.27	40.49	40.49	-5.60%	6,086,277
Jul 13, 2026	48.41	48.41	42.53	42.89	42.89	-12.47%	7,262,313
Jul 10, 2026	46.90	51.93	45.87	49.00	49.00	4.46%	9,339,905
Jul 9, 2026	45.06	47.19	43.65	46.91	46.91	4.08%	4,059,143
Jul 8, 2026	46.91	47.39	44.58	45.07	45.07	-3.66%	4,707,788
Jul 7, 2026	51.71	51.71	46.73	46.78	46.78	-10.28%	7,137,168
Jul 6, 2026	53.70	55.86	51.00	52.14	52.14	0.08%	10,592,771
Jul 3, 2026	49.90	52.68	49.71	52.10	52.10	4.41%	9,125,527
Jul 2, 2026	50.00	52.18	47.63	49.90	49.90	1.13%	9,831,697
Jul 1, 2026	48.00	50.21	47.19	49.34	49.34	2.62%	7,699,434
Jun 30, 2026	45.60	48.30	45.11	48.08	48.08	6.37%	8,798,696
Jun 29, 2026	45.50	46.33	43.91	45.20	45.20	0.89%	6,092,971
Jun 26, 2026	43.89	46.87	42.88	44.80	44.80	1.04%	6,284,584
Jun 25, 2026	46.64	47.75	43.80	44.34	44.34	-4.65%	6,051,664
Jun 24, 2026	46.50	46.62	44.20	46.50	46.50	1.09%	5,187,097
Jun 23, 2026	42.80	47.30	42.40	46.00	46.00	5.36%	7,948,456
Jun 22, 2026	46.64	48.00	42.78	43.66	43.66	-5.37%	5,946,671
Jun 18, 2026	45.27	47.60	45.12	46.14	46.14	0.92%	4,601,283
Jun 17, 2026	46.25	47.00	45.32	45.72	45.72	-0.61%	4,064,748
Jun 16, 2026	45.00	46.59	43.80	46.00	46.00	3.56%	5,615,556
Jun 15, 2026	44.00	45.40	43.40	44.42	44.42	1.62%	4,415,455
Jun 12, 2026	42.01	44.60	41.66	43.71	43.71	5.91%	6,058,790
Jun 11, 2026	42.31	42.59	40.76	41.27	41.27	-2.83%	5,402,387
Jun 10, 2026	43.58	43.98	41.33	42.47	42.47	-2.79%	4,878,387
Jun 9, 2026	43.50	43.98	41.66	43.69	43.69	1.65%	5,496,102
Jun 8, 2026	44.98	46.19	42.03	42.98	42.98	-7.69%	6,402,743
Jun 5, 2026	45.63	47.80	44.53	46.56	46.56	3.15%	6,174,686