Genbyte Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	30.56	30.63	30.12	30.33	30.33	-0.75%	570,700
Dec 2, 2025	30.65	30.85	30.40	30.56	30.56	0.03%	659,480
Dec 1, 2025	30.76	30.82	30.40	30.55	30.55	-	925,420
Nov 28, 2025	30.46	30.66	30.20	30.55	30.55	0.30%	613,200
Nov 27, 2025	30.33	30.78	30.20	30.46	30.46	0.43%	529,500
Nov 26, 2025	30.44	30.96	30.20	30.33	30.33	-0.33%	632,020
Nov 25, 2025	30.34	30.87	30.24	30.43	30.43	0.69%	579,340
Nov 24, 2025	30.28	30.55	30.05	30.22	30.22	-	959,450
Nov 21, 2025	30.68	30.99	29.71	30.22	30.22	-1.79%	1,304,109
Nov 20, 2025	31.38	31.38	30.52	30.77	30.77	0.49%	901,900
Nov 19, 2025	31.41	31.58	30.46	30.62	30.62	-2.64%	1,216,240
Nov 18, 2025	31.79	31.88	31.20	31.45	31.45	-1.07%	796,289
Nov 17, 2025	31.64	32.12	31.56	31.79	31.79	-0.50%	687,370
Nov 14, 2025	31.84	32.26	31.50	31.95	31.95	0.28%	729,350
Nov 13, 2025	31.65	32.06	31.41	31.86	31.86	0.41%	640,350