Genbyte Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.15	31.73	31.10	31.42	-	0.87%	1,084,350
Feb 12, 2026	31.64	31.88	31.13	31.15	31.15	-1.55%	1,983,990
Feb 11, 2026	31.63	32.45	31.23	31.64	31.64	0.48%	1,832,476
Feb 10, 2026	31.15	31.65	31.02	31.49	31.49	1.25%	1,271,990
Feb 9, 2026	31.30	31.30	30.83	31.10	31.10	1.17%	795,416
Feb 6, 2026	30.50	31.10	30.38	30.74	30.74	0.39%	1,008,336
Feb 5, 2026	30.99	31.06	30.54	30.62	30.62	-0.91%	906,786
Feb 4, 2026	30.85	31.18	30.61	30.90	30.90	-0.10%	855,680
Feb 3, 2026	30.80	31.02	30.56	30.93	30.93	1.21%	1,145,340
Feb 2, 2026	30.82	31.25	30.52	30.56	30.56	-1.55%	1,549,130
Jan 30, 2026	30.53	31.30	30.31	31.04	31.04	0.88%	1,470,540
Jan 29, 2026	31.30	31.70	30.59	30.77	30.77	-1.85%	2,165,180
Jan 28, 2026	32.46	32.68	31.28	31.35	31.35	-4.13%	3,464,750
Jan 27, 2026	32.52	32.80	31.30	32.70	32.70	0.46%	2,098,381
Jan 26, 2026	33.30	33.33	32.32	32.55	32.55	-2.28%	2,058,100
Jan 23, 2026	33.43	33.65	33.16	33.31	33.31	-0.39%	2,573,670
Jan 22, 2026	34.50	34.60	33.24	33.44	33.44	-3.04%	3,212,851
Jan 21, 2026	33.20	34.68	32.86	34.49	34.49	2.50%	5,353,603
Jan 20, 2026	31.68	34.35	31.48	33.65	33.65	6.62%	9,104,838
Jan 19, 2026	31.70	31.77	31.41	31.56	31.56	0.10%	1,328,090
Jan 16, 2026	31.22	31.54	30.90	31.53	31.53	1.87%	1,734,461
Jan 15, 2026	30.77	31.22	30.69	30.95	30.95	-	1,118,581
Jan 14, 2026	31.31	31.44	30.50	30.95	30.95	-0.83%	2,415,370
Jan 13, 2026	31.08	31.71	30.88	31.21	31.21	0.16%	1,911,091
Jan 12, 2026	31.15	31.50	30.98	31.16	31.16	0.32%	1,909,460
Jan 9, 2026	31.28	31.40	30.64	31.06	31.06	0.49%	1,628,023
Jan 8, 2026	30.67	31.77	30.38	30.91	30.91	0.29%	1,845,680
Jan 7, 2026	30.30	31.65	30.12	30.82	30.82	1.55%	2,898,279
Jan 6, 2026	30.48	30.58	29.80	30.35	30.35	1.40%	1,741,137
Jan 5, 2026	29.59	30.08	29.50	29.93	29.93	1.15%	1,487,320
Dec 31, 2025	29.68	30.02	29.41	29.59	29.59	-0.54%	1,034,907
Dec 30, 2025	29.44	30.16	29.19	29.75	29.75	1.40%	1,525,270
Dec 29, 2025	29.36	29.50	29.06	29.34	29.34	0.24%	861,940
Dec 26, 2025	29.54	29.61	29.11	29.27	29.27	-0.95%	813,797
Dec 25, 2025	29.36	29.58	29.23	29.55	29.55	0.85%	854,570
Dec 24, 2025	28.93	29.36	28.82	29.30	29.30	1.70%	813,440
Dec 23, 2025	29.14	29.17	28.71	28.81	28.81	-1.13%	798,050
Dec 22, 2025	29.43	29.58	29.08	29.14	29.14	-0.99%	1,324,109
Dec 19, 2025	29.29	29.88	29.29	29.43	29.43	0.17%	1,281,224
Dec 18, 2025	29.09	29.59	28.94	29.38	29.38	0.96%	996,600
Dec 17, 2025	29.01	29.61	28.73	29.10	29.10	0.34%	1,635,087
Dec 16, 2025	28.88	29.39	28.36	29.00	29.00	1.12%	1,748,720
Dec 15, 2025	28.90	29.11	28.43	28.68	28.68	-1.54%	1,441,060
Dec 12, 2025	29.10	29.20	28.65	29.13	29.13	0.14%	1,975,360
Dec 11, 2025	30.02	30.06	29.08	29.09	29.09	-3.13%	1,692,210
Dec 10, 2025	30.31	30.50	29.86	30.03	30.03	-1.73%	1,184,480
Dec 9, 2025	30.80	31.05	30.44	30.56	30.56	-0.78%	728,120
Dec 8, 2025	30.66	30.91	30.66	30.80	30.80	0.26%	664,600
Dec 5, 2025	30.00	30.78	29.89	30.72	30.72	2.40%	724,110
Dec 4, 2025	30.59	30.59	29.95	30.00	30.00	-1.09%	568,273