Genesys Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	94.00	95.90	94.00	94.80	94.80	0.11%	630,899
Mar 5, 2026	94.80	96.80	93.50	94.70	94.70	2.27%	995,805
Mar 4, 2026	98.50	98.50	92.20	92.60	92.60	-7.03%	2,088,191
Mar 3, 2026	101.00	102.50	98.70	99.60	99.60	-0.40%	1,324,717
Mar 2, 2026	99.10	101.50	98.50	100.00	100.00	-1.48%	1,530,176
Feb 26, 2026	101.50	103.00	100.50	101.50	101.50	1.50%	1,580,127
Feb 25, 2026	101.50	106.00	100.00	100.00	100.00	0.50%	4,069,977
Feb 24, 2026	97.20	102.50	97.10	99.50	99.50	3.22%	2,491,149
Feb 23, 2026	95.20	97.10	93.80	96.40	96.40	2.01%	975,185
Feb 11, 2026	96.70	96.70	94.00	94.50	94.50	-1.15%	944,989
Feb 10, 2026	96.60	97.50	95.50	95.60	95.60	-0.31%	674,057
Feb 9, 2026	98.00	98.30	95.40	95.90	95.90	-0.10%	910,817
Feb 6, 2026	98.80	98.80	94.10	96.00	96.00	-1.44%	1,309,536
Feb 5, 2026	99.50	100.50	97.40	97.40	97.40	-3.08%	1,232,447
Feb 4, 2026	99.40	102.00	99.00	100.50	100.50	0.50%	1,070,250
Feb 3, 2026	100.00	101.00	97.00	100.00	100.00	2.25%	1,230,264
Feb 2, 2026	101.00	103.00	97.50	97.80	97.80	-2.69%	2,903,020
Jan 30, 2026	101.00	102.00	96.40	100.50	100.50	0.50%	2,220,860
Jan 29, 2026	103.50	104.00	99.60	100.00	100.00	-2.44%	1,456,233
Jan 28, 2026	104.50	105.00	101.50	102.50	102.50	-1.44%	1,761,690
Jan 27, 2026	101.50	104.00	100.00	104.00	104.00	2.46%	1,729,384
Jan 26, 2026	102.00	103.50	100.00	101.50	101.50	0.50%	1,398,156
Jan 23, 2026	100.50	105.50	99.20	101.00	101.00	2.12%	3,494,320
Jan 22, 2026	101.50	101.50	98.50	98.90	98.90	-1.00%	1,710,967
Jan 21, 2026	102.00	103.00	99.50	99.90	99.90	-2.54%	1,683,979
Jan 20, 2026	101.50	105.50	100.00	102.50	102.50	0.99%	2,628,513
Jan 19, 2026	101.00	102.50	100.50	101.50	101.50	1.00%	1,197,034
Jan 16, 2026	103.00	103.50	100.00	100.50	100.50	-1.95%	1,549,658
Jan 15, 2026	104.00	104.50	101.00	102.50	102.50	-1.44%	1,760,323
Jan 14, 2026	103.50	104.50	102.50	104.00	104.00	1.46%	1,894,366
Jan 13, 2026	107.00	107.50	102.00	102.50	102.50	-5.53%	4,512,841
Jan 12, 2026	103.50	110.50	103.00	108.50	108.50	6.90%	11,842,149
Jan 9, 2026	92.60	101.50	92.40	101.50	101.50	9.85%	5,785,157
Jan 8, 2026	95.40	96.00	92.20	92.40	92.40	-2.74%	1,591,374
Jan 7, 2026	92.50	97.30	92.50	95.00	95.00	4.05%	2,340,380
Jan 6, 2026	91.80	92.60	91.30	91.30	91.30	0.11%	900,119
Jan 5, 2026	94.60	95.00	90.90	91.20	91.20	-2.98%	1,376,973
Jan 2, 2026	93.80	95.60	93.80	94.00	94.00	0.43%	613,888
Dec 31, 2025	94.60	95.00	92.50	93.60	93.60	-0.43%	946,978
Dec 30, 2025	95.80	95.80	93.50	94.00	94.00	-2.08%	1,093,153
Dec 29, 2025	97.00	97.10	95.90	96.00	96.00	-0.52%	725,788
Dec 26, 2025	98.60	99.00	96.40	96.50	96.50	-1.33%	862,364
Dec 24, 2025	99.00	101.00	97.50	97.80	97.80	-0.41%	1,314,064
Dec 23, 2025	97.50	101.00	97.00	98.20	98.20	1.24%	2,287,179
Dec 22, 2025	97.00	99.70	96.80	97.00	97.00	0.10%	1,049,693
Dec 19, 2025	97.60	98.60	96.40	96.90	96.90	1.47%	1,602,185
Dec 18, 2025	96.90	97.80	95.50	95.50	95.50	-2.15%	1,305,801
Dec 17, 2025	100.00	101.00	97.30	97.60	97.60	-2.40%	2,527,716
Dec 16, 2025	97.50	105.50	97.00	100.00	100.00	1.83%	6,853,779
Dec 15, 2025	94.60	99.50	93.90	98.20	98.20	3.15%	1,540,082