GeneReach Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.00	19.10	18.55	18.55	18.55	-0.27%	116,378
May 7, 2026	18.95	18.95	18.45	18.60	18.60	-	132,687
May 6, 2026	19.30	19.30	18.50	18.60	18.60	-0.27%	65,668
May 5, 2026	18.80	18.80	18.45	18.65	18.65	-0.80%	176,252
May 4, 2026	19.00	19.25	18.80	18.80	18.80	-2.08%	164,544
Apr 30, 2026	19.40	19.95	18.90	19.20	19.20	-0.52%	231,609
Apr 29, 2026	19.70	20.05	19.30	19.30	19.30	-2.03%	140,316
Apr 28, 2026	20.25	20.55	19.55	19.70	19.70	0.25%	206,670
Apr 27, 2026	20.30	20.30	19.65	19.65	19.65	-1.75%	149,664
Apr 24, 2026	20.65	20.80	20.00	20.00	20.00	-2.91%	248,739
Apr 23, 2026	20.80	20.95	19.65	20.60	20.60	-1.20%	269,629
Apr 22, 2026	19.70	21.20	19.20	20.85	20.85	7.47%	548,153
Apr 21, 2026	19.30	19.60	19.20	19.40	19.40	0.52%	288,942
Apr 20, 2026	19.70	19.75	19.30	19.30	19.30	-2.03%	310,361
Apr 17, 2026	19.60	20.00	19.60	19.70	19.70	0.51%	222,803
Apr 16, 2026	18.95	20.10	18.95	19.60	19.60	5.09%	442,211
Apr 15, 2026	18.75	18.75	18.50	18.65	18.65	0.81%	51,135
Apr 14, 2026	18.35	18.50	18.30	18.50	18.50	0.82%	42,437
Apr 13, 2026	18.55	18.65	18.35	18.35	18.35	-1.34%	86,132
Apr 10, 2026	18.65	18.90	18.50	18.60	18.60	0.54%	46,122
Apr 9, 2026	18.60	18.65	18.50	18.50	18.50	-0.27%	46,832
Apr 8, 2026	18.95	18.95	18.40	18.55	18.55	0.54%	114,443
Apr 7, 2026	18.90	19.15	18.45	18.45	18.45	-2.38%	116,151
Apr 2, 2026	19.90	19.95	18.85	18.90	18.90	-3.32%	196,384
Apr 1, 2026	19.15	20.20	19.15	19.55	19.55	3.71%	321,175
Mar 31, 2026	18.45	19.20	18.00	18.85	18.85	1.89%	361,241
Mar 30, 2026	18.50	18.70	18.45	18.50	18.50	-0.54%	35,082
Mar 27, 2026	19.15	19.15	18.45	18.60	18.60	-2.11%	211,572
Mar 26, 2026	19.10	19.20	18.85	19.00	19.00	0.26%	79,688
Mar 25, 2026	18.60	19.05	18.60	18.95	18.95	1.88%	19,192
Mar 24, 2026	19.20	19.20	18.60	18.60	18.60	-2.11%	117,067
Mar 23, 2026	18.55	19.10	18.55	19.00	19.00	0.26%	145,822
Mar 20, 2026	19.00	19.10	18.80	18.95	18.95	0.80%	74,529
Mar 19, 2026	18.90	19.00	18.70	18.80	18.80	-0.53%	95,932
Mar 18, 2026	19.05	19.20	18.80	18.90	18.90	-0.79%	160,736
Mar 17, 2026	19.05	19.15	19.00	19.05	19.05	-	65,227
Mar 16, 2026	19.05	19.05	18.65	19.05	19.05	0.26%	68,014
Mar 13, 2026	18.80	19.10	18.60	19.00	19.00	1.06%	75,720
Mar 12, 2026	19.00	19.05	18.65	18.80	18.80	-0.79%	120,578
Mar 11, 2026	18.80	19.15	18.80	18.95	18.95	1.07%	70,522
Mar 10, 2026	19.30	19.30	18.70	18.75	18.75	-0.79%	121,018
Mar 9, 2026	19.35	20.40	18.75	18.90	18.90	-6.67%	204,484
Mar 6, 2026	19.25	20.50	19.25	20.25	20.25	5.47%	180,978
Mar 5, 2026	19.10	19.90	19.00	19.20	19.20	3.23%	175,169
Mar 4, 2026	19.35	19.35	18.60	18.60	18.60	-5.82%	253,867
Mar 3, 2026	20.25	20.35	19.25	19.75	19.75	-1.00%	156,016
Mar 2, 2026	20.35	20.35	19.75	19.95	19.95	-1.97%	105,416
Feb 26, 2026	20.25	20.60	20.20	20.35	20.35	1.50%	117,404
Feb 25, 2026	21.00	21.00	20.00	20.05	20.05	-3.14%	203,419
Feb 24, 2026	20.40	21.30	20.40	20.70	20.70	0.98%	140,732