Gentoo Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	6.63	7.24	6.63	7.20	-	10.60%	168,414
May 4, 2026	5.96	6.51	5.96	6.51	6.51	9.23%	115,651
Apr 30, 2026	6.00	6.04	5.86	5.96	5.96	-1.32%	54,665
Apr 29, 2026	5.75	6.15	5.75	6.04	6.04	3.25%	206,296
Apr 28, 2026	5.58	6.17	5.58	5.85	5.85	-1.68%	219,627
Apr 27, 2026	5.35	6.01	5.26	5.95	5.95	9.17%	307,734
Apr 24, 2026	5.60	5.68	5.36	5.45	5.45	-4.72%	213,480
Apr 23, 2026	5.10	5.73	5.10	5.72	5.72	0.88%	232,456
Apr 22, 2026	6.05	6.06	5.48	5.67	5.67	-5.03%	287,546
Apr 21, 2026	6.43	6.43	5.93	5.97	5.97	-7.15%	166,392
Apr 20, 2026	6.30	6.49	6.29	6.43	6.43	-2.28%	70,951
Apr 17, 2026	6.51	6.65	6.51	6.58	6.58	-0.90%	55,187
Apr 16, 2026	6.55	6.64	6.55	6.64	6.64	-0.15%	14,257
Apr 15, 2026	6.67	6.70	6.56	6.65	6.65	-1.48%	14,725
Apr 14, 2026	6.44	6.80	6.44	6.75	6.75	3.85%	73,180
Apr 13, 2026	6.40	6.70	6.40	6.50	6.50	-	24,075
Apr 10, 2026	6.75	6.75	6.40	6.50	6.50	-1.96%	67,954
Apr 9, 2026	6.40	6.77	6.40	6.63	6.63	-2.21%	100,622
Apr 8, 2026	6.70	6.82	6.70	6.78	6.78	-0.29%	50,951
Apr 7, 2026	6.80	6.87	6.70	6.80	6.80	-0.44%	56,888
Apr 2, 2026	7.00	7.00	6.60	6.83	6.83	-2.43%	69,287
Apr 1, 2026	6.70	7.00	6.70	7.00	7.00	3.70%	149,851
Mar 31, 2026	6.68	6.85	6.57	6.75	6.75	0.45%	106,972
Mar 30, 2026	6.80	6.87	6.68	6.72	6.72	-1.75%	48,244
Mar 27, 2026	7.01	7.01	6.76	6.84	6.84	-0.73%	48,665
Mar 26, 2026	6.79	7.00	6.67	6.89	6.89	1.62%	50,670
Mar 25, 2026	6.56	6.85	6.56	6.78	6.78	-	54,190
Mar 24, 2026	6.32	6.78	6.32	6.78	6.78	-0.59%	117,515
Mar 23, 2026	6.36	6.95	5.90	6.82	6.82	7.23%	405,431
Mar 20, 2026	6.45	6.47	6.34	6.36	6.36	-1.40%	44,879
Mar 19, 2026	6.35	6.60	6.34	6.45	6.45	-0.92%	68,478
Mar 18, 2026	6.52	6.85	6.49	6.51	6.51	-4.26%	113,795
Mar 17, 2026	6.60	6.84	6.60	6.80	6.80	-1.16%	64,527
Mar 16, 2026	6.33	6.89	6.33	6.88	6.88	0.44%	108,191
Mar 13, 2026	6.99	7.02	6.76	6.85	6.85	-2.14%	124,977
Mar 12, 2026	6.70	7.14	6.70	7.00	7.00	2.94%	76,162
Mar 11, 2026	6.62	6.80	6.62	6.80	6.80	2.41%	7,820
Mar 10, 2026	6.62	6.78	6.56	6.64	6.64	0.15%	125,392
Mar 9, 2026	6.78	6.78	6.50	6.63	6.63	-2.21%	109,894
Mar 6, 2026	6.80	6.94	6.77	6.78	6.78	0.30%	52,508
Mar 5, 2026	6.95	7.01	6.76	6.76	6.76	-3.43%	168,127
Mar 4, 2026	6.98	7.23	6.97	7.00	7.00	0.43%	71,203
Mar 3, 2026	7.30	7.30	6.96	6.97	6.97	-4.52%	71,235
Mar 2, 2026	7.01	7.40	6.95	7.30	7.30	-1.35%	130,456
Feb 27, 2026	7.67	7.67	7.04	7.40	7.40	-3.52%	177,161
Feb 26, 2026	7.63	7.83	6.77	7.67	7.67	0.79%	171,355
Feb 25, 2026	7.56	7.70	7.56	7.61	7.61	-0.52%	66,973
Feb 24, 2026	7.75	7.75	7.21	7.65	7.65	-3.16%	91,100
Feb 23, 2026	8.00	8.17	7.90	7.90	7.90	0.51%	104,695
Feb 20, 2026	8.15	8.19	7.64	7.86	7.86	5.08%	231,218