Genew Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	42.31	42.40	41.20	42.23	-	-0.57%	846,431
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
Jun 4, 2026	45.63	46.67	44.80	45.14	45.14	-1.76%	3,453,095
Jun 3, 2026	44.81	47.90	43.83	45.95	45.95	3.49%	5,778,748
Jun 2, 2026	45.45	46.71	44.00	44.40	44.40	-3.27%	5,310,310
Jun 1, 2026	48.15	48.66	45.87	45.90	45.90	-3.37%	5,148,413
May 29, 2026	53.00	53.88	47.38	47.50	47.50	-10.29%	10,934,530
May 28, 2026	49.43	53.65	48.96	52.95	52.95	6.93%	9,443,225
May 27, 2026	52.10	52.60	49.18	49.52	49.52	-4.07%	6,871,030
May 26, 2026	51.37	52.05	48.70	51.62	51.62	-0.50%	7,525,972
May 25, 2026	50.89	52.30	48.48	51.88	51.88	3.99%	6,601,728
May 22, 2026	50.33	51.45	49.03	49.89	49.89	2.23%	5,597,804
May 21, 2026	51.00	53.50	48.59	48.80	48.80	-4.52%	8,459,461
May 20, 2026	50.45	51.58	49.30	51.11	51.11	1.83%	6,146,372
May 19, 2026	50.26	51.00	48.65	50.19	50.19	-0.46%	5,060,545
May 18, 2026	50.24	51.82	49.25	50.42	50.42	0.58%	6,772,184
May 15, 2026	52.58	53.00	49.33	50.13	50.13	-4.64%	8,878,948
May 14, 2026	52.75	53.97	51.88	52.57	52.57	-0.36%	8,552,867
May 13, 2026	52.14	53.30	51.58	52.76	52.76	0.19%	7,118,514
May 12, 2026	53.20	53.80	51.70	52.66	52.66	-1.77%	7,957,257
May 11, 2026	53.80	54.69	52.33	53.61	53.61	-1.09%	10,340,190
May 8, 2026	50.20	54.48	50.17	54.20	54.20	6.67%	12,708,260
May 7, 2026	48.82	52.12	48.70	50.81	50.81	4.40%	9,569,729
May 6, 2026	47.30	50.51	47.30	48.67	48.67	3.49%	11,101,940
Apr 30, 2026	42.01	47.89	42.00	47.03	47.03	10.79%	14,252,520
Apr 29, 2026	41.47	43.20	41.10	42.45	42.45	1.53%	5,655,933
Apr 28, 2026	44.68	44.85	41.67	41.81	41.81	-6.42%	8,412,830
Apr 27, 2026	44.73	45.21	43.50	44.68	44.68	-0.60%	6,031,059
Apr 24, 2026	46.45	46.45	43.46	44.95	44.95	-3.73%	11,435,010
Apr 23, 2026	50.40	50.40	46.60	46.69	46.69	-8.16%	13,136,370
Apr 22, 2026	50.06	51.80	49.51	50.84	50.84	-0.31%	10,624,840
Apr 21, 2026	49.03	51.15	48.78	51.00	51.00	3.13%	10,311,540
Apr 20, 2026	48.39	49.88	47.72	49.45	49.45	3.73%	12,537,940
Apr 17, 2026	47.01	48.25	47.00	47.67	47.67	0.15%	7,813,491
Apr 16, 2026	47.48	47.90	46.20	47.60	47.60	0.85%	8,490,613
Apr 15, 2026	48.65	49.50	46.88	47.20	47.20	-1.26%	12,867,470
Apr 14, 2026	43.00	48.66	42.40	47.80	47.80	11.92%	16,544,350
Apr 13, 2026	41.00	43.59	40.63	42.71	42.71	4.48%	8,934,439
Apr 10, 2026	42.60	42.99	40.86	40.88	40.88	-2.41%	5,457,276
Apr 9, 2026	41.93	42.58	40.95	41.89	41.89	-0.45%	4,811,274
Apr 8, 2026	40.26	42.16	40.20	42.08	42.08	7.62%	7,656,309
Apr 7, 2026	39.88	39.88	38.82	39.10	39.10	-0.76%	2,882,775
Apr 3, 2026	39.99	40.79	39.00	39.40	39.40	-0.68%	3,944,905
Apr 2, 2026	40.82	41.27	39.40	39.67	39.67	-3.43%	4,418,875
Apr 1, 2026	42.20	42.50	40.68	41.08	41.08	-0.82%	5,116,586
Mar 31, 2026	41.36	42.91	41.36	41.42	41.42	-0.81%	7,037,315
Mar 30, 2026	40.86	42.45	40.84	41.76	41.76	0.82%	7,071,094