G&E Herbal Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.85	31.95	31.30	31.75	31.75	-0.31%	29,279
May 28, 2026	31.90	32.75	31.80	31.85	31.85	-0.16%	18,933
May 27, 2026	31.90	33.10	31.90	31.90	31.90	0.31%	21,419
May 26, 2026	31.85	32.00	31.10	31.80	31.80	-0.16%	34,826
May 25, 2026	31.55	31.85	31.30	31.85	31.85	-0.93%	19,274
May 22, 2026	31.00	32.60	30.70	32.15	32.15	2.88%	41,138
May 21, 2026	31.70	32.70	31.25	31.25	31.25	-1.88%	96,381
May 20, 2026	31.90	32.00	31.15	31.85	31.85	-	14,831
May 19, 2026	31.50	31.85	31.00	31.85	31.85	1.11%	24,949
May 18, 2026	31.50	31.60	30.70	31.50	31.50	1.61%	13,642
May 15, 2026	31.00	31.60	31.00	31.00	31.00	-1.27%	51,537
May 14, 2026	32.15	32.15	31.15	31.40	31.40	-3.53%	63,036
May 13, 2026	33.20	33.40	32.05	32.55	32.55	-3.13%	89,931
May 12, 2026	34.15	34.15	33.60	33.60	33.60	-1.90%	60,941
May 11, 2026	34.40	34.50	34.15	34.25	34.25	-0.15%	33,690
May 8, 2026	35.00	35.00	34.30	34.30	34.30	-2.00%	16,124
May 7, 2026	34.50	35.55	34.50	35.00	35.00	1.30%	62,978
May 6, 2026	34.65	34.65	34.10	34.55	34.55	-	43,774
May 5, 2026	34.20	34.55	34.10	34.55	34.55	1.32%	50,217
May 4, 2026	34.55	34.55	34.10	34.10	34.10	-1.30%	33,440
Apr 30, 2026	35.00	35.40	34.55	34.55	34.55	-1.71%	27,104
Apr 29, 2026	36.50	36.50	34.60	35.15	35.15	0.57%	27,178
Apr 28, 2026	34.50	35.20	34.15	34.95	34.95	1.16%	14,597
Apr 27, 2026	36.45	36.45	34.45	34.55	34.55	0.14%	50,388
Apr 24, 2026	34.50	34.55	34.45	34.50	34.50	0.15%	22,578
Apr 23, 2026	35.85	35.85	34.30	34.45	34.45	-4.57%	135,584
Apr 22, 2026	37.00	37.00	35.80	36.10	36.10	-2.43%	64,618
Apr 21, 2026	37.00	37.05	37.00	37.00	37.00	-	21,563
Apr 20, 2026	37.35	37.95	37.00	37.00	37.00	-0.94%	62,684
Apr 17, 2026	38.00	38.00	37.00	37.35	37.35	-0.27%	61,941
Apr 16, 2026	37.40	37.50	37.40	37.45	37.45	0.13%	15,222
Apr 15, 2026	37.80	37.80	37.40	37.40	37.40	0.54%	17,229
Apr 14, 2026	37.70	37.85	36.95	37.20	37.20	-1.33%	44,471
Apr 13, 2026	37.90	38.50	37.15	37.70	37.70	-0.53%	27,216
Apr 10, 2026	38.80	38.80	37.10	37.90	37.90	-2.32%	35,533
Apr 9, 2026	39.60	39.60	38.35	38.80	38.80	-	22,906
Apr 8, 2026	38.50	39.65	38.35	38.80	38.80	-4.20%	172,130
Apr 7, 2026	44.05	44.50	40.10	40.50	40.50	-2.41%	301,927
Apr 2, 2026	39.10	41.50	38.85	41.50	41.50	9.93%	311,951
Apr 1, 2026	35.00	37.75	35.00	37.75	37.75	9.90%	103,769
Mar 31, 2026	35.15	35.15	34.30	34.35	34.35	-2.14%	19,623
Mar 30, 2026	35.00	35.30	34.60	35.10	35.10	0.57%	22,248
Mar 27, 2026	35.05	35.60	34.80	34.90	34.90	-0.43%	31,086
Mar 26, 2026	35.40	35.40	34.90	35.05	35.05	-0.71%	15,827
Mar 25, 2026	35.90	35.90	35.10	35.30	35.30	-1.67%	7,484
Mar 24, 2026	35.90	36.10	35.45	35.90	35.90	-	18,383
Mar 23, 2026	34.50	35.95	34.50	35.90	35.90	2.57%	15,966
Mar 20, 2026	34.70	35.80	34.50	35.00	35.00	0.86%	18,863
Mar 19, 2026	35.00	35.00	34.65	34.70	34.70	0.43%	7,200
Mar 18, 2026	34.30	34.60	34.30	34.55	34.55	0.14%	27,629