Genesys Logic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.15%	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
Mar 17, 2026	95.40	96.00	94.40	94.40	89.79	-	796,203
Mar 16, 2026	95.80	96.00	94.20	94.40	89.79	-0.74%	432,063
Mar 13, 2026	93.90	95.70	93.10	95.10	90.46	0.11%	491,830
Mar 12, 2026	94.30	95.70	93.70	95.00	90.36	0.85%	639,060
Mar 11, 2026	92.40	95.20	92.40	94.20	89.60	2.95%	734,964
Mar 10, 2026	91.00	91.70	89.70	91.50	87.03	3.04%	750,248
Mar 9, 2026	86.20	89.80	86.00	88.80	84.47	-6.33%	1,103,243
Mar 6, 2026	94.00	95.90	94.00	94.80	90.17	0.11%	630,899
Mar 5, 2026	94.80	96.80	93.50	94.70	90.08	2.27%	995,805
Mar 4, 2026	98.50	98.50	92.20	92.60	88.08	-7.03%	2,088,191
Mar 3, 2026	101.00	102.50	98.70	99.60	94.74	-0.40%	1,324,717
Mar 2, 2026	99.10	101.50	98.50	100.00	95.12	-1.48%	1,530,176
Feb 26, 2026	101.50	103.00	100.50	101.50	96.55	1.50%	1,580,127
Feb 25, 2026	101.50	106.00	100.00	100.00	95.12	0.50%	4,069,977
Feb 24, 2026	97.20	102.50	97.10	99.50	94.64	3.22%	2,491,149
Feb 23, 2026	95.20	97.10	93.80	96.40	91.70	2.01%	975,185
Feb 11, 2026	96.70	96.70	94.00	94.50	89.89	-1.15%	944,989
Feb 10, 2026	96.60	97.50	95.50	95.60	90.93	-0.31%	674,057
Feb 9, 2026	98.00	98.30	95.40	95.90	91.22	-0.10%	910,817
Feb 6, 2026	98.80	98.80	94.10	96.00	91.31	-1.44%	1,309,536
Feb 5, 2026	99.50	100.50	97.40	97.40	92.65	-3.08%	1,232,447
Feb 4, 2026	99.40	102.00	99.00	100.50	95.59	0.50%	1,070,250
Feb 3, 2026	100.00	101.00	97.00	100.00	95.12	2.25%	1,230,264
Feb 2, 2026	101.00	103.00	97.50	97.80	93.03	-2.69%	2,903,020
Jan 30, 2026	101.00	102.00	96.40	100.50	95.59	0.50%	2,220,860
Jan 29, 2026	103.50	104.00	99.60	100.00	95.12	-2.44%	1,456,233
Jan 28, 2026	104.50	105.00	101.50	102.50	97.50	-1.44%	1,761,690
Jan 27, 2026	101.50	104.00	100.00	104.00	98.92	2.46%	1,729,384
Jan 26, 2026	102.00	103.50	100.00	101.50	96.55	0.50%	1,398,156