Genbyte Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	27.00	27.54	26.71	27.25	27.06	0.63%	1,726,710
Apr 28, 2026	27.08	27.54	26.55	27.08	26.89	-4.92%	2,249,680
Apr 27, 2026	28.30	28.56	27.71	28.48	28.28	0.28%	1,684,577
Apr 24, 2026	28.12	28.52	27.86	28.40	28.20	0.64%	1,132,830
Apr 23, 2026	28.64	28.70	28.16	28.22	28.02	-1.47%	1,287,260
Apr 22, 2026	28.48	29.00	28.10	28.64	28.44	1.02%	1,603,084
Apr 21, 2026	28.13	28.48	27.94	28.35	28.15	0.46%	997,830
Apr 20, 2026	28.64	28.96	28.00	28.22	28.02	-0.91%	1,905,606
Apr 17, 2026	27.91	28.65	27.91	28.48	28.28	1.57%	1,406,450
Apr 16, 2026	27.74	28.10	27.50	28.04	27.84	1.05%	1,365,457
Apr 15, 2026	28.27	28.58	27.65	27.75	27.55	-1.60%	1,683,840
Apr 14, 2026	28.13	28.22	27.60	28.20	28.00	1.84%	1,638,557
Apr 13, 2026	28.22	28.24	27.45	27.69	27.50	-2.47%	2,139,670
Apr 10, 2026	27.94	29.30	27.86	28.39	28.19	1.72%	3,976,946
Apr 9, 2026	27.00	29.13	26.58	27.91	27.71	3.37%	4,948,676
Apr 8, 2026	26.27	27.00	26.11	27.00	26.81	4.69%	1,117,130
Apr 7, 2026	25.26	25.96	25.20	25.79	25.61	2.26%	1,136,860
Apr 3, 2026	25.80	25.88	25.15	25.22	25.04	-2.55%	1,176,430
Apr 2, 2026	27.00	27.09	25.71	25.88	25.70	-4.15%	1,935,960
Apr 1, 2026	26.75	27.10	26.39	27.00	26.81	2.31%	1,505,930
Mar 31, 2026	27.03	27.50	26.37	26.39	26.20	-2.80%	1,851,740
Mar 30, 2026	26.80	27.28	26.63	27.15	26.96	0.22%	1,303,160
Mar 27, 2026	26.86	27.39	26.59	27.09	26.90	0.33%	1,051,140
Mar 26, 2026	27.69	27.96	26.91	27.00	26.81	-2.28%	1,207,230
Mar 25, 2026	27.72	27.88	27.45	27.63	27.44	0.44%	1,224,700
Mar 24, 2026	27.10	28.20	26.63	27.51	27.32	3.97%	1,563,280
Mar 23, 2026	28.46	28.46	26.20	26.46	26.27	-7.80%	2,554,160
Mar 20, 2026	29.31	29.52	28.60	28.70	28.50	-1.48%	1,218,460
Mar 19, 2026	29.39	29.59	29.01	29.13	28.92	-2.12%	1,071,900