Genbyte Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.86	27.39	26.59	27.09	27.09	0.33%	1,051,140
Mar 26, 2026	27.69	27.96	26.91	27.00	27.00	-2.28%	1,207,230
Mar 25, 2026	27.72	27.88	27.45	27.63	27.63	0.44%	1,224,700
Mar 24, 2026	27.10	28.20	26.63	27.51	27.51	3.97%	1,563,280
Mar 23, 2026	28.46	28.46	26.20	26.46	26.46	-7.80%	2,554,160
Mar 20, 2026	29.31	29.52	28.60	28.70	28.70	-1.48%	1,218,460
Mar 19, 2026	29.39	29.59	29.01	29.13	29.13	-2.12%	1,071,900
Mar 18, 2026	29.59	29.81	28.90	29.76	29.76	1.81%	1,014,561
Mar 17, 2026	30.30	30.30	29.16	29.23	29.23	-3.08%	1,185,400
Mar 16, 2026	30.18	30.38	29.82	30.16	30.16	-0.13%	922,800
Mar 13, 2026	30.01	30.70	29.95	30.20	30.20	0.27%	1,077,140
Mar 12, 2026	30.66	30.96	30.06	30.12	30.12	-1.99%	1,214,790
Mar 11, 2026	30.74	31.35	30.60	30.73	30.73	-	1,568,660
Mar 10, 2026	30.30	30.75	30.11	30.73	30.73	2.40%	1,825,330
Mar 9, 2026	30.20	30.20	29.35	30.01	30.01	-1.70%	1,351,660
Mar 6, 2026	30.26	30.76	30.20	30.53	30.53	0.79%	1,137,201
Mar 5, 2026	30.45	30.94	30.04	30.29	30.29	1.47%	1,502,250
Mar 4, 2026	29.59	31.17	29.15	29.85	29.85	0.54%	2,170,576
Mar 3, 2026	30.70	31.46	29.65	29.69	29.69	-3.60%	1,936,539
Mar 2, 2026	31.42	31.60	30.69	30.80	30.80	-3.18%	1,701,840
Feb 27, 2026	31.67	31.87	31.38	31.81	31.81	0.28%	1,092,190
Feb 26, 2026	31.49	31.73	31.15	31.72	31.72	0.73%	1,346,149
Feb 25, 2026	31.16	31.75	30.95	31.49	31.49	0.96%	1,650,280
Feb 24, 2026	31.70	31.79	30.98	31.19	31.19	-0.70%	2,366,630
Feb 13, 2026	31.15	31.73	31.10	31.41	31.41	0.83%	1,191,980
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