Genbyte Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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