Genbyte Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	21.31	21.87	21.16	21.83	-	2.44%	751,980
Jul 31, 2026	21.25	21.48	21.10	21.31	21.31	2.16%	995,000
Jul 30, 2026	21.20	21.52	20.77	20.86	20.86	-1.60%	837,890
Jul 29, 2026	20.77	21.27	20.77	21.20	21.20	1.68%	796,690
Jul 28, 2026	20.64	21.18	20.64	20.85	20.85	-	665,340
Jul 27, 2026	20.35	21.15	20.18	20.85	20.85	2.51%	782,220
Jul 24, 2026	20.33	20.48	20.04	20.34	20.34	-0.25%	789,900
Jul 23, 2026	20.01	20.42	20.01	20.39	20.39	1.90%	672,298
Jul 22, 2026	20.55	20.55	19.95	20.01	20.01	-2.63%	862,120
Jul 21, 2026	20.55	20.76	19.76	20.55	20.55	-0.24%	1,436,070
Jul 20, 2026	21.44	21.96	20.31	20.60	20.60	-3.92%	1,386,625
Jul 17, 2026	22.10	22.29	21.28	21.44	21.44	-2.94%	1,280,810
Jul 16, 2026	21.51	22.41	21.40	22.09	22.09	1.70%	1,003,460
Jul 15, 2026	21.21	21.95	21.21	21.72	21.72	0.79%	1,080,490
Jul 14, 2026	21.31	21.64	21.04	21.55	21.55	-0.05%	862,570
Jul 13, 2026	22.28	22.45	21.50	21.56	21.56	-3.41%	1,126,000
Jul 10, 2026	22.15	22.69	21.78	22.32	22.32	0.81%	1,485,800
Jul 9, 2026	22.00	22.32	21.45	22.14	22.14	-0.81%	1,818,090
Jul 8, 2026	23.28	23.38	22.16	22.32	22.32	-2.66%	2,602,880
Jul 7, 2026	24.46	24.88	22.83	22.93	22.93	-4.58%	1,625,300
Jul 6, 2026	24.80	25.00	23.80	24.03	24.03	-2.36%	2,823,460
Jul 3, 2026	22.81	24.61	22.40	24.61	24.61	10.01%	3,398,740
Jul 2, 2026	22.43	23.06	22.20	22.37	22.37	-0.22%	1,099,470
Jul 1, 2026	22.12	22.67	21.82	22.42	22.42	2.05%	1,482,660
Jun 30, 2026	21.82	22.13	21.46	21.97	21.97	1.48%	871,150
Jun 29, 2026	21.79	22.09	20.86	21.65	21.65	-0.64%	1,554,225
Jun 26, 2026	22.50	22.50	21.77	21.79	21.79	-3.20%	1,430,378
Jun 25, 2026	23.49	23.58	22.20	22.51	22.51	-4.17%	1,718,740
Jun 24, 2026	24.25	24.35	23.35	23.49	23.49	-3.41%	1,345,280
Jun 23, 2026	24.25	24.93	24.01	24.32	24.32	0.29%	1,021,970
Jun 22, 2026	24.55	24.55	23.55	24.25	24.25	-1.22%	1,341,300
Jun 18, 2026	24.95	24.95	24.30	24.55	24.55	-1.21%	967,035
Jun 17, 2026	25.18	25.43	24.58	24.85	24.85	-2.36%	1,255,040
Jun 16, 2026	25.14	25.88	24.43	25.45	25.45	2.13%	1,559,112
Jun 15, 2026	24.48	25.40	24.48	24.92	24.92	1.84%	1,200,195
Jun 12, 2026	24.56	25.07	24.46	24.47	24.47	-0.16%	1,126,810
Jun 11, 2026	24.77	25.12	24.12	24.51	24.51	-1.96%	1,149,700
Jun 10, 2026	25.80	25.84	24.53	25.00	25.00	-3.59%	1,661,140
Jun 9, 2026	26.42	26.59	25.72	25.93	25.93	-1.18%	1,106,030
Jun 8, 2026	26.00	26.64	25.69	26.24	26.24	-0.61%	1,785,430
Jun 5, 2026	25.87	26.95	24.91	26.40	26.40	1.89%	2,168,804
Jun 4, 2026	26.32	26.59	25.66	25.91	25.91	-2.52%	1,569,570
Jun 3, 2026	26.60	27.29	26.30	26.58	26.58	-0.11%	1,745,520
Jun 2, 2026	26.80	27.30	26.00	26.61	26.61	-0.63%	2,243,666
Jun 1, 2026	26.88	27.86	26.68	26.78	26.78	-0.96%	1,992,090
May 29, 2026	28.00	28.66	26.79	27.04	27.04	-3.98%	2,641,992
May 28, 2026	29.13	29.26	27.00	28.16	28.16	-4.19%	4,584,041
May 27, 2026	31.28	31.90	28.91	29.39	29.39	-6.37%	7,562,174
May 26, 2026	29.18	31.71	28.28	31.39	31.39	6.81%	7,785,783
May 25, 2026	28.76	29.39	28.15	29.39	29.39	2.23%	3,266,126