GeneFerm Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.50	34.90	33.45	34.00	34.00	0.74%	22,248
Jun 17, 2026	33.60	33.75	33.60	33.75	33.75	-0.59%	10,194
Jun 16, 2026	33.95	34.00	33.95	33.95	33.95	-	14,007
Jun 15, 2026	34.00	34.60	33.95	33.95	33.95	-1.88%	13,134
Jun 12, 2026	34.90	35.10	34.60	34.60	34.60	0.73%	13,402
Jun 11, 2026	34.35	34.35	34.35	34.35	34.35	-	12,022
Jun 10, 2026	34.60	34.60	33.55	34.35	34.35	-2.14%	16,096
Jun 9, 2026	35.40	35.40	34.95	35.10	35.10	-0.28%	27,422
Jun 8, 2026	36.00	36.00	35.00	35.20	35.20	-3.30%	10,001
Jun 5, 2026	36.50	36.50	36.20	36.40	36.40	-0.68%	5,480
Jun 4, 2026	37.40	37.40	36.65	36.65	36.65	0.14%	14,001
Jun 3, 2026	36.40	37.20	36.40	36.60	36.60	1.24%	20,067
Jun 2, 2026	35.50	36.40	35.50	36.15	36.15	1.83%	18,291
Jun 1, 2026	35.50	35.85	35.00	35.50	35.50	-1.11%	25,223
May 29, 2026	35.90	36.05	35.90	35.90	35.90	-	21,121
May 28, 2026	35.90	36.00	35.90	35.90	35.90	0.98%	18,012
May 27, 2026	36.10	36.10	35.55	35.55	35.55	-2.60%	8,078
May 26, 2026	37.10	37.10	36.50	36.50	36.50	-2.01%	9,468
May 25, 2026	38.50	38.50	37.00	37.25	37.25	-3.25%	13,477
May 22, 2026	36.05	39.00	36.05	38.50	38.50	7.84%	51,054
May 21, 2026	36.20	36.20	35.50	35.70	35.70	-0.83%	32,091
May 20, 2026	39.50	40.00	36.00	36.00	36.00	-6.49%	81,657
May 19, 2026	35.00	38.50	35.00	38.50	38.50	10.00%	97,632
May 18, 2026	36.00	36.00	35.00	35.00	35.00	-2.78%	16,018
May 15, 2026	36.40	36.40	35.60	36.00	36.00	1.12%	9,129
May 14, 2026	36.00	36.00	35.60	35.60	35.60	-1.11%	19,312
May 13, 2026	37.00	37.00	36.00	36.00	36.00	-2.70%	14,290
May 12, 2026	37.50	37.50	37.00	37.00	37.00	-0.94%	50,099
May 11, 2026	37.60	37.60	37.35	37.35	37.35	-0.53%	18,949
May 8, 2026	38.40	38.40	37.55	37.55	37.55	-2.09%	51,000
May 7, 2026	38.00	38.35	37.30	38.35	38.35	1.99%	62,260
May 6, 2026	37.70	37.70	37.55	37.60	37.60	-	5,611
May 5, 2026	37.90	37.90	37.55	37.60	37.60	-0.53%	15,002
May 4, 2026	38.00	38.00	37.65	37.80	37.80	-0.53%	17,751
Apr 30, 2026	38.10	38.30	38.00	38.00	38.00	-0.26%	27,840
Apr 29, 2026	38.15	38.50	38.10	38.10	38.10	-0.13%	5,017
Apr 28, 2026	38.20	38.20	38.15	38.15	38.15	-0.13%	11,258
Apr 27, 2026	39.05	39.05	38.20	38.20	38.20	-2.18%	25,551
Apr 24, 2026	39.50	39.50	39.00	39.05	39.05	-2.13%	13,536
Apr 23, 2026	40.90	40.90	39.50	39.90	39.90	-1.48%	22,355
Apr 22, 2026	40.50	40.90	40.50	40.50	40.50	-0.25%	5,987
Apr 21, 2026	40.50	40.60	40.05	40.60	40.60	0.25%	13,857
Apr 20, 2026	40.00	40.50	39.50	40.50	40.50	2.40%	41,401
Apr 17, 2026	39.90	39.90	39.55	39.55	39.55	-1.13%	8,708
Apr 16, 2026	39.00	40.40	39.00	40.00	40.00	-	15,004
Apr 15, 2026	38.50	40.00	38.50	40.00	40.00	3.90%	18,250
Apr 14, 2026	39.00	39.00	37.45	38.50	38.50	-2.28%	21,124
Apr 13, 2026	40.50	40.50	39.05	39.40	39.40	-0.51%	9,006
Apr 10, 2026	41.50	41.50	39.60	39.60	39.60	-3.65%	17,676
Apr 9, 2026	41.50	42.50	41.10	41.10	41.10	0.74%	24,299