Genomics BioSci & Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	17.65	18.20	17.05	17.85	17.85	1.42%	314,963
Jul 8, 2026	18.50	18.55	17.20	17.60	17.60	-4.61%	450,509
Jul 7, 2026	17.60	18.80	17.30	18.45	18.45	5.73%	953,996
Jul 6, 2026	17.25	18.00	16.80	17.45	17.45	4.49%	554,381
Jul 3, 2026	17.20	17.65	16.10	16.70	16.70	-1.18%	645,856
Jul 2, 2026	15.40	16.90	15.25	16.90	16.90	9.74%	700,677
Jul 1, 2026	16.15	16.15	15.40	15.40	15.40	-1.60%	99,295
Jun 30, 2026	15.50	15.80	15.45	15.65	15.65	1.62%	140,024
Jun 29, 2026	15.20	15.45	15.10	15.40	15.40	1.32%	70,330
Jun 26, 2026	15.30	15.70	15.10	15.20	15.20	-0.65%	170,475
Jun 25, 2026	15.55	15.55	15.30	15.30	15.30	-0.97%	93,040
Jun 24, 2026	15.90	15.90	15.35	15.45	15.45	0.98%	111,265
Jun 23, 2026	15.30	15.50	15.25	15.30	15.30	-1.29%	203,811
Jun 22, 2026	15.70	15.80	15.40	15.50	15.50	-1.27%	286,932
Jun 18, 2026	15.55	15.80	15.45	15.70	15.70	0.32%	335,792
Jun 17, 2026	15.65	15.90	15.50	15.65	15.65	-0.32%	133,231
Jun 16, 2026	15.60	15.90	15.35	15.70	15.70	-	342,634
Jun 15, 2026	16.15	16.25	15.60	15.70	15.70	-3.68%	544,912
Jun 12, 2026	16.20	16.70	16.00	16.30	16.30	1.24%	196,707
Jun 11, 2026	16.25	16.35	15.85	16.10	16.10	-0.92%	180,723
Jun 10, 2026	16.10	16.25	15.85	16.25	16.25	-	298,478
Jun 9, 2026	16.20	16.50	16.15	16.25	16.25	-1.52%	271,084
Jun 8, 2026	16.80	16.80	16.05	16.50	16.50	-2.08%	228,982
Jun 5, 2026	17.00	17.35	16.60	16.85	16.85	-0.88%	204,391
Jun 4, 2026	16.90	17.35	16.60	17.00	17.00	2.72%	285,380
Jun 3, 2026	16.90	16.90	16.40	16.55	16.55	-1.78%	444,244
Jun 2, 2026	16.75	17.05	16.60	16.85	16.85	0.60%	183,894
Jun 1, 2026	16.55	16.85	16.30	16.75	16.75	1.21%	299,923
May 29, 2026	16.70	16.85	16.25	16.55	16.55	-0.90%	468,242
May 28, 2026	16.85	17.50	16.65	16.70	16.70	-0.89%	554,780
May 27, 2026	17.30	17.55	16.85	16.85	16.85	-3.71%	351,007
May 26, 2026	17.90	17.90	16.90	17.50	17.50	-2.23%	495,322
May 25, 2026	18.85	18.85	17.50	17.90	17.90	-5.04%	745,993
May 22, 2026	18.75	19.00	18.50	18.85	18.85	0.80%	363,104
May 21, 2026	19.10	19.10	18.40	18.70	18.70	-0.53%	347,139
May 20, 2026	18.60	19.10	18.35	18.80	18.80	1.08%	196,803
May 19, 2026	19.20	19.20	18.55	18.60	18.60	-4.12%	302,130
May 18, 2026	18.65	19.85	18.05	19.40	19.40	4.02%	516,024
May 15, 2026	19.80	19.80	18.20	18.65	18.65	-5.81%	1,007,495
May 14, 2026	20.50	20.50	19.10	19.80	19.80	-2.22%	901,898
May 13, 2026	21.50	22.40	19.90	20.25	20.25	-4.71%	1,116,895
May 12, 2026	22.50	22.70	21.25	21.25	21.25	-4.71%	1,588,873
May 11, 2026	22.50	22.85	22.10	22.30	22.30	-24.28%	2,408,134
May 8, 2026	29.05	30.15	28.00	29.45	29.45	1.38%	851,617
May 7, 2026	28.80	30.05	28.10	29.05	29.05	1.57%	566,009
May 6, 2026	28.50	29.05	27.65	28.60	28.60	0.35%	506,661
May 5, 2026	28.40	28.70	28.00	28.50	28.50	-0.52%	309,783
May 4, 2026	29.75	29.80	27.70	28.65	28.65	-3.70%	551,440
Apr 30, 2026	29.75	29.95	28.55	29.75	29.75	-	381,514
Apr 29, 2026	30.00	30.05	28.55	29.75	29.75	-0.83%	648,774