Genesys Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	98.90	100.50	98.20	99.00	99.00	1.33%	1,295,262
May 28, 2026	99.00	102.00	96.80	97.70	97.70	-1.31%	1,665,344
May 27, 2026	103.00	103.00	98.20	99.00	99.00	-2.46%	2,293,976
May 26, 2026	104.00	104.50	101.00	101.50	101.50	-1.46%	1,532,288
May 25, 2026	104.50	104.50	102.50	103.00	103.00	-	2,409,453
May 22, 2026	102.00	103.50	101.00	103.00	103.00	1.48%	2,236,626
May 21, 2026	99.10	102.00	98.20	101.50	101.50	4.96%	3,025,735
May 20, 2026	93.60	97.50	92.30	96.70	96.70	3.98%	1,419,117
May 19, 2026	95.00	97.50	92.90	93.00	93.00	-2.11%	1,361,676
May 18, 2026	95.60	95.60	92.40	95.00	95.00	-1.66%	1,387,779
May 15, 2026	99.20	103.00	96.40	96.60	96.60	-2.33%	2,992,221
May 14, 2026	101.50	103.00	98.10	98.90	98.90	-1.59%	2,223,915
May 13, 2026	101.00	105.00	100.00	100.50	100.50	-1.47%	2,238,204
May 12, 2026	104.00	104.00	100.50	102.00	102.00	-0.97%	1,809,937
May 11, 2026	103.50	104.50	99.90	103.00	103.00	0.98%	2,533,097
May 8, 2026	102.00	106.00	100.50	102.00	102.00	-	3,916,108
May 7, 2026	99.60	104.00	98.70	102.00	102.00	3.03%	3,169,798
May 6, 2026	99.90	99.90	97.40	99.00	99.00	0.61%	1,527,642
May 5, 2026	97.50	101.00	97.10	98.40	98.40	1.23%	1,571,098
May 4, 2026	99.10	99.90	97.20	97.20	97.20	-1.52%	1,626,945
Apr 30, 2026	99.10	99.50	97.20	98.70	98.70	-	1,408,744
Apr 29, 2026	98.90	100.00	97.50	98.70	98.70	-0.50%	1,231,248
Apr 28, 2026	97.10	103.50	96.30	99.20	99.20	2.27%	2,853,778
Apr 27, 2026	100.50	101.00	96.20	97.00	97.00	-2.02%	2,017,707
Apr 24, 2026	100.00	103.50	99.00	99.00	99.00	1.02%	4,229,822
Apr 23, 2026	109.50	109.50	94.30	98.00	98.00	-5.77%	9,923,248
Apr 22, 2026	95.60	104.00	95.50	104.00	104.00	9.70%	4,234,355
Apr 21, 2026	94.30	95.50	93.30	94.80	94.80	1.50%	1,227,723
Apr 20, 2026	94.80	95.40	93.10	93.40	93.40	-0.53%	1,327,802
Apr 17, 2026	94.10	96.40	92.90	93.90	93.90	1.19%	1,939,112
Apr 16, 2026	87.30	94.30	87.30	92.80	92.80	6.42%	2,788,444
Apr 15, 2026	88.30	89.00	87.20	87.20	87.20	-1.25%	891,854
Apr 14, 2026	88.50	88.90	87.40	88.30	88.30	0.57%	707,279
Apr 13, 2026	88.70	89.40	87.70	87.80	87.80	-1.01%	672,331
Apr 10, 2026	90.20	90.70	88.20	88.70	88.70	-0.67%	677,973
Apr 9, 2026	88.40	89.90	88.30	89.30	89.30	1.82%	784,731
Apr 8, 2026	92.40	92.90	91.50	92.20	87.70	1.54%	1,214,434
Apr 7, 2026	91.60	92.80	90.40	90.80	86.37	-0.66%	664,111
Apr 2, 2026	92.90	93.70	91.20	91.40	86.94	-0.65%	551,296
Apr 1, 2026	92.70	93.30	92.00	92.00	87.51	2.11%	465,075
Mar 31, 2026	92.50	95.40	89.60	90.10	85.70	-1.31%	1,497,378
Mar 30, 2026	92.50	92.60	90.50	91.30	86.84	-2.46%	711,631
Mar 27, 2026	93.10	94.10	92.00	93.60	89.03	-0.53%	613,689
Mar 26, 2026	96.50	97.10	94.10	94.10	89.51	-2.49%	726,286
Mar 25, 2026	94.80	96.80	94.20	96.50	91.79	3.76%	724,278
Mar 24, 2026	95.90	96.40	91.00	93.00	88.46	-1.38%	1,015,139
Mar 23, 2026	95.10	97.00	93.80	94.30	89.70	-3.18%	784,163
Mar 20, 2026	95.50	97.40	93.40	97.40	92.65	3.18%	1,051,377
Mar 19, 2026	96.50	97.50	94.30	94.40	89.79	-3.28%	938,472
Mar 18, 2026	95.60	98.40	95.10	97.60	92.84	3.39%	1,311,344