GeneFerm Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.35	30.35	28.25	28.25	28.25	-6.92%	36,030
Jul 28, 2026	31.00	31.00	30.20	30.35	30.35	-2.10%	23,010
Jul 27, 2026	30.90	31.00	30.90	31.00	31.00	-	4,044
Jul 24, 2026	30.60	31.10	30.50	31.00	31.00	-0.64%	23,027
Jul 23, 2026	31.10	31.65	31.10	31.20	31.20	-2.04%	10,046
Jul 22, 2026	31.90	32.35	31.00	31.85	31.85	0.31%	20,161
Jul 21, 2026	31.35	31.75	31.35	31.75	31.75	1.11%	13,091
Jul 20, 2026	31.05	31.45	30.30	31.40	31.40	-1.26%	23,151
Jul 17, 2026	31.85	31.85	31.35	31.80	31.80	-1.70%	14,792
Jul 16, 2026	32.30	32.75	32.00	32.35	32.35	-1.52%	20,031
Jul 15, 2026	32.25	32.85	32.25	32.85	32.85	1.08%	6,006
Jul 14, 2026	32.60	32.60	31.90	32.50	32.50	0.60%	22,099
Jul 13, 2026	34.00	34.00	32.25	33.00	32.31	-4.07%	43,348
Jul 9, 2026	38.25	38.25	34.40	34.40	33.68	-9.95%	165,972
Jul 8, 2026	35.80	38.20	35.80	38.20	37.40	9.93%	147,578
Jul 7, 2026	31.90	34.75	31.90	34.75	34.02	9.97%	59,002
Jul 6, 2026	32.35	32.35	31.50	31.60	30.93	-2.32%	18,097
Jul 3, 2026	31.00	32.40	31.00	32.35	31.67	0.78%	16,066
Jul 2, 2026	32.10	32.10	32.05	32.10	31.42	0.78%	5,084
Jun 30, 2026	31.95	31.95	31.55	31.85	31.18	-0.31%	21,822
Jun 29, 2026	32.10	32.25	31.95	31.95	31.28	-0.93%	23,087
Jun 26, 2026	33.00	33.00	32.25	32.25	31.57	-2.27%	7,009
Jun 25, 2026	32.80	33.40	32.80	33.00	32.31	-	20,194
Jun 24, 2026	33.10	33.40	33.00	33.00	32.31	-1.49%	16,023
Jun 23, 2026	33.50	33.90	33.10	33.50	32.79	-0.59%	10,311
Jun 22, 2026	34.10	34.20	33.70	33.70	32.99	-0.88%	8,064
Jun 18, 2026	33.50	34.90	33.45	34.00	33.28	0.74%	22,248
Jun 17, 2026	33.60	33.75	33.60	33.75	33.04	-0.59%	10,194
Jun 16, 2026	33.95	34.00	33.95	33.95	33.24	-	14,007
Jun 15, 2026	34.00	34.60	33.95	33.95	33.24	-1.88%	13,134
Jun 12, 2026	34.90	35.10	34.60	34.60	33.87	0.73%	13,402
Jun 11, 2026	34.35	34.35	34.35	34.35	33.63	-	12,022
Jun 10, 2026	34.60	34.60	33.55	34.35	33.63	-2.14%	16,096
Jun 9, 2026	35.40	35.40	34.95	35.10	34.36	-0.28%	27,422
Jun 8, 2026	36.00	36.00	35.00	35.20	34.46	-3.30%	10,001
Jun 5, 2026	36.50	36.50	36.20	36.40	35.63	-0.68%	5,480
Jun 4, 2026	37.40	37.40	36.65	36.65	35.88	0.14%	14,001
Jun 3, 2026	36.40	37.20	36.40	36.60	35.83	1.24%	20,067
Jun 2, 2026	35.50	36.40	35.50	36.15	35.39	1.83%	18,291
Jun 1, 2026	35.50	35.85	35.00	35.50	34.75	-1.11%	25,223
May 29, 2026	35.90	36.05	35.90	35.90	35.14	-	21,121
May 28, 2026	35.90	36.00	35.90	35.90	35.14	0.98%	18,012
May 27, 2026	36.10	36.10	35.55	35.55	34.80	-2.60%	8,078
May 26, 2026	37.10	37.10	36.50	36.50	35.73	-2.01%	9,468
May 25, 2026	38.50	38.50	37.00	37.25	36.47	-3.25%	13,477
May 22, 2026	36.05	39.00	36.05	38.50	37.69	7.84%	51,054
May 21, 2026	36.20	36.20	35.50	35.70	34.95	-0.83%	32,091
May 20, 2026	39.50	40.00	36.00	36.00	35.24	-6.49%	81,657
May 19, 2026	35.00	38.50	35.00	38.50	37.69	10.00%	97,632
May 18, 2026	36.00	36.00	35.00	35.00	34.26	-2.78%	16,018