Genesys Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	98.50	100.00	95.00	95.20	95.20	-2.86%	2,033,774
Dec 11, 2025	101.00	102.00	98.00	98.00	98.00	-2.00%	2,108,905
Dec 10, 2025	103.50	103.50	100.00	100.00	100.00	-4.76%	3,191,331
Dec 9, 2025	100.00	105.00	98.50	105.00	105.00	7.25%	8,775,090
Dec 8, 2025	90.90	97.90	90.90	97.90	97.90	10.00%	2,030,634
Dec 5, 2025	89.30	90.00	87.80	89.00	89.00	-0.22%	760,910
Dec 4, 2025	90.30	91.20	88.80	89.20	89.20	-1.22%	699,300
Dec 3, 2025	90.50	91.90	90.10	90.30	90.30	-0.11%	514,902
Dec 2, 2025	92.00	92.30	90.30	90.40	90.40	-1.20%	724,983
Dec 1, 2025	92.40	94.10	91.50	91.50	91.50	-0.65%	671,535
Nov 28, 2025	91.00	93.00	90.90	92.10	92.10	1.21%	605,787
Nov 27, 2025	92.00	92.20	90.30	91.00	91.00	0.11%	518,176
Nov 26, 2025	89.60	91.90	89.60	90.90	90.90	1.79%	753,360
Nov 25, 2025	90.20	90.50	88.30	89.30	89.30	0.34%	686,427
Nov 24, 2025	88.50	90.50	88.50	89.00	89.00	1.71%	531,358
Nov 21, 2025	90.10	90.70	87.40	87.50	87.50	-5.10%	1,365,876
Nov 20, 2025	92.30	92.80	91.40	92.20	92.20	2.33%	411,964
Nov 19, 2025	91.10	93.20	89.80	90.10	90.10	-0.33%	889,070
Nov 18, 2025	93.50	93.70	90.40	90.40	90.40	-4.03%	984,167
Nov 17, 2025	93.20	95.00	92.40	94.20	94.20	2.61%	1,179,989
Nov 14, 2025	94.10	96.40	91.60	91.80	91.80	-4.87%	2,010,551
Nov 13, 2025	97.90	99.60	96.30	96.50	96.50	-1.43%	1,409,697
Nov 12, 2025	100.00	100.50	97.00	97.90	97.90	-2.59%	2,678,109
Nov 11, 2025	102.50	103.50	100.50	100.50	100.50	-	507,276