G&E Herbal Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.05	31.10	31.00	31.10	31.10	-0.96%	9,470
Jun 17, 2026	31.00	31.45	30.70	31.40	31.40	0.16%	10,090
Jun 16, 2026	31.65	31.65	31.30	31.35	31.35	-0.16%	36,950
Jun 15, 2026	30.95	31.55	30.90	31.40	31.40	0.64%	19,953
Jun 12, 2026	31.00	31.50	31.00	31.20	31.20	0.81%	17,964
Jun 11, 2026	31.10	31.25	30.95	30.95	30.95	-0.80%	51,922
Jun 10, 2026	31.60	32.10	31.10	31.20	31.20	-1.58%	17,149
Jun 9, 2026	31.00	32.00	30.95	31.70	31.70	0.96%	22,442
Jun 8, 2026	31.40	31.40	30.60	31.40	31.40	-1.88%	86,229
Jun 5, 2026	32.20	32.20	31.85	32.00	32.00	-1.69%	67,952
Jun 4, 2026	32.40	33.00	32.40	32.55	32.55	0.15%	30,207
Jun 3, 2026	32.05	32.50	31.70	32.50	32.50	0.31%	83,348
Jun 2, 2026	32.50	32.70	32.20	32.40	32.40	1.25%	158,485
Jun 1, 2026	31.35	32.10	31.35	32.00	32.00	0.79%	31,336
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