Genbyte Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	21.31	21.56	21.04	21.25	-	-1.44%	581,370
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
May 22, 2026	28.06	28.82	27.67	28.75	28.75	2.50%	2,069,381
May 21, 2026	28.98	29.25	27.80	28.05	28.05	-2.23%	2,298,270
May 20, 2026	28.53	29.00	28.03	28.69	28.69	-0.24%	1,841,820
May 19, 2026	28.70	29.20	28.53	28.76	28.76	-0.28%	1,638,100
May 18, 2026	28.76	29.20	28.52	28.84	28.84	-0.14%	1,918,890
May 15, 2026	28.00	29.43	27.82	28.88	28.88	3.07%	3,162,660
May 14, 2026	28.60	28.60	27.74	28.02	28.02	-0.64%	1,360,420
May 13, 2026	28.33	28.66	28.20	28.40	28.20	-0.25%	1,174,710
May 12, 2026	29.29	29.29	28.31	28.47	28.27	-1.83%	1,430,010
May 11, 2026	29.00	29.17	28.50	29.00	28.80	-0.21%	1,257,720
May 8, 2026	28.65	29.15	28.46	29.06	28.86	1.25%	1,443,616
May 7, 2026	28.05	28.95	28.05	28.70	28.50	2.32%	1,726,410
May 6, 2026	27.89	28.35	27.67	28.05	27.85	1.34%	1,527,710
Apr 30, 2026	27.20	27.94	27.00	27.68	27.49	1.58%	1,328,156