Genesys Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	90.30	90.50	82.80	86.50	86.50	-3.46%	1,409,101
Jul 28, 2026	91.50	91.50	89.40	89.60	89.60	-3.45%	668,068
Jul 27, 2026	92.80	93.10	90.80	92.80	92.80	-	386,973
Jul 24, 2026	92.10	93.90	91.60	92.80	92.80	-0.22%	422,242
Jul 23, 2026	95.30	95.90	91.90	93.00	93.00	-2.11%	530,183
Jul 22, 2026	93.70	95.60	93.70	95.00	95.00	2.48%	774,095
Jul 21, 2026	89.50	92.90	89.40	92.70	92.70	3.58%	679,310
Jul 20, 2026	91.20	91.20	84.90	89.50	89.50	-0.56%	1,275,835
Jul 17, 2026	96.10	96.30	89.50	90.00	90.00	-7.41%	2,654,029
Jul 16, 2026	99.40	99.40	96.50	97.20	97.20	-2.70%	1,818,783
Jul 15, 2026	102.00	103.00	99.60	99.90	99.90	-1.58%	1,482,531
Jul 14, 2026	100.50	104.00	97.30	101.50	101.50	-	2,173,444
Jul 13, 2026	102.50	105.00	99.60	101.50	101.50	-0.49%	1,475,147
Jul 9, 2026	102.50	103.00	101.00	102.00	102.00	-0.49%	725,309
Jul 8, 2026	101.50	103.00	100.00	102.50	102.50	0.99%	1,216,468
Jul 7, 2026	105.50	106.00	101.00	101.50	101.50	-3.79%	1,419,225
Jul 6, 2026	105.50	109.50	105.00	105.50	105.50	0.48%	2,817,786
Jul 3, 2026	103.00	106.50	103.00	105.00	105.00	0.48%	1,913,991
Jul 2, 2026	99.00	105.00	99.00	104.50	104.50	5.13%	1,594,373
Jul 1, 2026	103.00	104.00	99.20	99.40	99.40	-3.02%	1,176,842
Jun 30, 2026	103.50	103.50	101.50	102.50	102.50	0.99%	920,879
Jun 29, 2026	97.30	102.50	96.00	101.50	101.50	5.18%	2,294,872
Jun 26, 2026	101.50	101.50	96.30	96.50	96.50	-5.85%	3,238,984
Jun 25, 2026	106.00	106.50	102.00	102.50	102.50	-2.38%	1,953,837
Jun 24, 2026	103.50	105.00	102.50	105.00	105.00	-0.47%	1,479,014
Jun 23, 2026	110.00	111.00	104.00	105.50	105.50	-2.76%	3,657,116
Jun 22, 2026	105.00	110.50	105.00	108.50	108.50	4.83%	5,825,417
Jun 18, 2026	100.50	106.00	100.50	103.50	103.50	2.99%	3,516,033
Jun 17, 2026	99.20	101.00	97.50	100.50	100.50	1.41%	1,122,408
Jun 16, 2026	103.00	103.50	99.10	99.10	99.10	-3.32%	1,575,699
Jun 15, 2026	101.00	104.00	101.00	102.50	102.50	3.54%	1,847,959
Jun 12, 2026	101.50	103.50	99.00	99.00	99.00	0.41%	1,822,951
Jun 11, 2026	101.00	103.00	96.70	98.60	98.60	-1.40%	2,552,281
Jun 10, 2026	102.50	109.00	100.00	100.00	100.00	-2.44%	7,671,311
Jun 9, 2026	99.20	104.50	98.90	102.50	102.50	3.54%	2,411,925
Jun 8, 2026	96.00	100.50	93.30	99.00	99.00	-3.88%	2,723,141
Jun 5, 2026	102.00	103.00	98.00	103.00	103.00	0.49%	2,127,169
Jun 4, 2026	103.00	103.50	101.00	102.50	102.50	-0.49%	1,654,352
Jun 3, 2026	102.00	105.00	99.70	103.00	103.00	1.98%	2,909,193
Jun 2, 2026	102.50	104.00	99.10	101.00	101.00	-0.49%	2,780,374
Jun 1, 2026	99.10	103.00	98.80	101.50	101.50	2.53%	2,012,487
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