G&E Herbal Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	38.00	38.60	37.90	38.45	38.45	1.18%	35,139
Feb 10, 2026	36.65	38.50	36.65	38.00	38.00	-0.52%	57,888
Feb 9, 2026	39.50	39.50	37.35	38.20	38.20	-6.83%	269,949
Feb 6, 2026	41.50	41.80	40.50	41.00	41.00	-1.68%	16,569
Feb 5, 2026	41.70	41.70	41.15	41.70	41.70	-	17,355
Feb 4, 2026	42.05	42.05	41.70	41.70	41.70	-0.83%	22,398
Feb 3, 2026	42.05	42.55	42.05	42.05	42.05	0.24%	16,451
Feb 2, 2026	42.40	43.00	41.95	41.95	41.95	-0.59%	36,900
Jan 30, 2026	42.60	42.60	42.05	42.20	42.20	-	38,486
Jan 29, 2026	41.85	42.80	41.65	42.20	42.20	0.84%	37,708
Jan 28, 2026	41.25	42.65	41.25	41.85	41.85	0.60%	26,564
Jan 27, 2026	40.95	41.80	40.95	41.60	41.60	1.59%	39,429
Jan 26, 2026	41.20	41.30	40.70	40.95	40.95	-0.61%	31,814
Jan 23, 2026	41.00	41.70	41.00	41.20	41.20	0.98%	21,661
Jan 22, 2026	41.35	41.80	40.80	40.80	40.80	-1.33%	23,183
Jan 21, 2026	41.20	41.40	40.90	41.35	41.35	0.12%	35,388
Jan 20, 2026	40.85	41.55	40.85	41.30	41.30	0.24%	21,168
Jan 19, 2026	41.35	42.10	41.05	41.20	41.20	-0.36%	47,992
Jan 16, 2026	41.45	41.60	41.00	41.35	41.35	0.61%	51,902
Jan 15, 2026	41.10	41.35	40.80	41.10	41.10	-0.72%	37,402
Jan 14, 2026	41.50	41.60	40.90	41.40	41.40	0.49%	17,571
Jan 13, 2026	42.25	42.25	40.90	41.20	41.20	-2.72%	47,692
Jan 12, 2026	43.00	43.00	42.35	42.35	42.35	-0.47%	8,899
Jan 9, 2026	41.30	43.00	41.30	42.55	42.55	3.15%	53,359
Jan 8, 2026	41.45	41.55	41.00	41.25	41.25	-0.96%	51,852
Jan 7, 2026	41.30	41.85	40.65	41.65	41.65	-0.48%	23,705
Jan 6, 2026	42.00	42.00	40.80	41.85	41.85	-0.83%	60,615
Jan 5, 2026	43.00	43.00	42.10	42.20	42.20	-1.86%	37,629
Jan 2, 2026	42.90	43.50	42.80	43.00	43.00	0.23%	22,095
Dec 31, 2025	43.00	44.00	42.90	42.90	42.90	-1.61%	42,427
Dec 30, 2025	42.55	44.05	42.55	43.60	43.60	-2.24%	42,425
Dec 29, 2025	44.70	44.70	44.60	44.60	44.60	-1.11%	14,890
Dec 26, 2025	45.35	45.50	45.10	45.10	45.10	-0.55%	15,700
Dec 24, 2025	46.00	46.85	45.35	45.35	45.35	-0.33%	24,105
Dec 23, 2025	46.10	46.10	45.50	45.50	45.50	-1.30%	8,230
Dec 22, 2025	46.00	46.35	45.25	46.10	46.10	1.54%	18,720
Dec 19, 2025	44.70	46.60	44.70	45.40	45.40	0.89%	13,035
Dec 18, 2025	44.55	45.00	44.55	45.00	45.00	0.90%	5,222
Dec 17, 2025	44.30	44.60	44.20	44.60	44.60	0.68%	17,390
Dec 16, 2025	45.35	45.35	44.30	44.30	44.30	-2.32%	36,270
Dec 15, 2025	45.00	45.35	44.45	45.35	45.35	-0.98%	8,599
Dec 11, 2025	46.80	46.80	45.80	45.80	45.80	0.22%	22,118
Dec 10, 2025	46.90	46.90	44.50	45.70	45.70	-2.45%	93,891
Dec 9, 2025	47.35	47.35	46.60	46.85	46.85	-1.06%	37,621
Dec 8, 2025	47.75	47.75	47.00	47.35	47.35	-0.84%	40,139
Dec 5, 2025	48.00	48.00	47.70	47.75	47.75	-0.31%	24,609
Dec 4, 2025	48.25	49.20	47.90	47.90	47.90	-0.42%	27,369
Dec 3, 2025	47.85	48.30	47.10	48.10	48.10	-0.72%	73,755
Dec 2, 2025	48.05	48.50	47.90	48.45	48.45	1.25%	16,088
Dec 1, 2025	47.85	47.90	47.85	47.85	47.85	-0.10%	15,611