Genomics BioSci & Tech. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	29.75	30.60	28.70	30.00	30.00	0.84%	571,975
Apr 27, 2026	28.80	31.15	28.60	29.75	29.75	1.54%	805,883
Apr 24, 2026	28.50	29.40	28.05	29.30	29.30	0.69%	445,206
Apr 23, 2026	29.80	30.15	27.75	29.10	29.10	-0.34%	950,413
Apr 22, 2026	31.80	31.80	28.70	29.20	29.20	-8.03%	1,553,128
Apr 21, 2026	35.00	35.60	29.60	31.75	31.75	-9.16%	1,822,763
Apr 20, 2026	35.80	36.70	33.00	34.95	34.95	-2.24%	1,590,815
Apr 17, 2026	34.90	36.85	34.60	35.75	35.75	2.29%	2,474,008
Apr 16, 2026	29.10	35.50	29.10	34.95	34.95	18.68%	4,415,305
Apr 15, 2026	27.80	29.80	27.70	29.45	29.45	5.94%	1,556,766
Apr 14, 2026	27.25	28.35	27.25	27.80	27.80	2.02%	632,258
Apr 13, 2026	27.20	27.35	26.90	27.25	27.25	0.18%	383,985
Apr 10, 2026	27.00	27.65	26.20	27.20	27.20	0.74%	419,514
Apr 9, 2026	26.85	27.40	26.35	27.00	27.00	-0.18%	272,250
Apr 8, 2026	27.00	27.45	26.70	27.05	27.05	0.19%	412,341
Apr 7, 2026	26.85	27.60	26.75	27.00	27.00	0.56%	386,146
Apr 2, 2026	27.60	28.40	26.10	26.85	26.85	-2.01%	654,163
Apr 1, 2026	27.00	28.20	27.00	27.40	27.40	1.48%	637,712
Mar 31, 2026	26.95	28.10	26.65	27.00	27.00	0.19%	1,127,459
Mar 30, 2026	26.20	27.35	25.90	26.95	26.95	3.06%	521,517
Mar 27, 2026	26.50	26.50	25.35	26.15	26.15	-1.32%	130,198
Mar 26, 2026	26.10	27.35	26.00	26.50	26.50	1.53%	697,139
Mar 25, 2026	26.00	27.00	25.30	26.10	26.10	0.38%	493,165
Mar 24, 2026	25.25	26.45	24.25	26.00	26.00	2.97%	630,325
Mar 23, 2026	24.45	26.50	23.90	25.25	25.25	2.85%	671,908
Mar 20, 2026	24.00	25.50	23.40	24.55	24.55	2.29%	422,675
Mar 19, 2026	23.35	24.15	23.30	24.00	24.00	1.69%	238,543
Mar 18, 2026	23.10	23.90	23.05	23.60	23.60	1.51%	203,388