Genesis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.75	32.75	32.45	32.75	32.75	-0.61%	68,679
Dec 4, 2025	33.00	33.20	32.60	32.95	32.95	0.15%	55,261
Dec 3, 2025	33.00	33.10	32.80	32.90	32.90	-	75,259
Dec 2, 2025	33.00	33.45	32.80	32.90	32.90	0.61%	111,627
Dec 1, 2025	32.70	33.05	32.65	32.70	32.70	-	59,815
Nov 28, 2025	32.30	32.85	32.20	32.70	32.70	1.55%	104,336
Nov 27, 2025	32.60	32.60	32.05	32.20	32.20	-0.92%	128,018
Nov 26, 2025	32.25	32.60	32.10	32.50	32.50	1.72%	93,145
Nov 25, 2025	31.40	32.10	31.40	31.95	31.95	2.08%	115,347
Nov 24, 2025	31.15	31.55	31.15	31.30	31.30	0.81%	37,258
Nov 21, 2025	31.30	31.45	31.05	31.05	31.05	-1.27%	159,350
Nov 20, 2025	32.00	32.40	31.15	31.45	31.45	1.13%	140,572
Nov 19, 2025	31.95	32.10	31.05	31.10	31.10	-2.81%	275,321
Nov 18, 2025	32.00	32.40	31.70	32.00	32.00	-	178,376
Nov 17, 2025	32.45	32.45	31.90	32.00	32.00	-1.08%	179,670
Nov 14, 2025	32.15	33.25	32.15	32.35	32.35	-0.31%	249,058
Nov 13, 2025	33.75	33.75	32.35	32.45	32.45	-4.56%	744,248
Nov 12, 2025	33.55	34.15	33.45	34.00	34.00	0.44%	200,002
Nov 11, 2025	34.10	34.55	33.50	33.85	33.85	-2.17%	534,568
Nov 10, 2025	36.05	36.05	34.60	34.60	34.60	-4.02%	518,726
Nov 7, 2025	36.30	36.40	35.90	36.05	36.05	-0.55%	153,286
Nov 6, 2025	36.50	36.50	36.15	36.25	36.25	-0.14%	131,329
Nov 5, 2025	36.55	36.55	36.00	36.30	36.30	-1.09%	358,278
Nov 4, 2025	37.00	37.80	36.55	36.70	36.70	-1.08%	428,105
Nov 3, 2025	38.25	38.40	37.05	37.10	37.10	-3.01%	620,196
Oct 31, 2025	37.70	39.50	37.70	38.25	38.25	2.25%	1,013,187
Oct 30, 2025	38.30	38.82	36.33	37.41	37.41	-2.13%	937,171
Oct 29, 2025	37.70	38.37	37.70	38.22	38.22	1.57%	445,506
Oct 28, 2025	37.26	38.07	37.26	37.63	37.63	-	365,146
Oct 27, 2025	39.48	39.48	37.41	37.63	37.63	-3.42%	1,101,655
Oct 23, 2025	38.52	39.33	38.22	38.96	38.96	1.15%	352,784
Oct 22, 2025	39.11	39.11	38.30	38.52	38.52	-0.95%	569,830
Oct 21, 2025	39.78	39.78	38.89	38.89	38.89	-1.69%	622,587
Oct 20, 2025	40.74	40.96	38.82	39.56	39.56	-2.02%	990,882
Oct 17, 2025	39.11	40.74	39.11	40.37	40.37	3.41%	971,218
Oct 16, 2025	38.52	39.48	38.30	39.04	39.04	3.74%	596,185
Oct 15, 2025	36.82	38.00	36.82	37.63	37.63	2.21%	447,026
Oct 14, 2025	36.30	37.85	36.30	36.82	36.81	1.85%	537,543
Oct 13, 2025	35.85	36.52	35.26	36.15	36.15	0.31%	534,570
Oct 9, 2025	35.85	36.56	35.67	36.04	36.04	0.72%	412,580
Oct 8, 2025	35.11	35.89	35.11	35.78	35.78	0.42%	173,830
Oct 7, 2025	34.52	35.78	34.52	35.63	35.63	3.78%	414,165
Oct 3, 2025	34.44	34.59	34.22	34.33	34.33	0.11%	199,338
Oct 2, 2025	34.41	34.44	34.19	34.30	34.30	-0.32%	321,097
Oct 1, 2025	34.59	34.82	34.22	34.41	34.41	-0.32%	433,520
Sep 30, 2025	34.67	34.82	34.41	34.52	34.52	-0.43%	383,969
Sep 26, 2025	34.85	35.15	34.48	34.67	34.67	-0.53%	387,316
Sep 25, 2025	34.82	35.52	34.78	34.85	34.85	-0.11%	366,979
Sep 24, 2025	34.96	35.33	34.67	34.89	34.89	-0.32%	374,269
Sep 23, 2025	35.26	35.70	34.82	35.00	35.00	-0.73%	341,097