Genew Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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