Genesis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	37.70	39.50	37.70	38.25	38.25	2.25%	1,012,836
Oct 30, 2025	38.30	38.81	36.33	37.41	37.41	-2.12%	1,235,890
Oct 29, 2025	37.70	38.37	37.70	38.22	38.22	1.57%	586,332
Oct 28, 2025	37.26	38.07	37.26	37.63	37.63	-	481,167
Oct 27, 2025	39.48	39.48	37.41	37.63	37.63	-3.41%	1,462,220
Oct 23, 2025	38.52	39.33	38.22	38.96	38.96	1.14%	465,197
Oct 22, 2025	39.11	39.11	38.30	38.52	38.52	-0.95%	752,693
Oct 21, 2025	39.78	39.78	38.89	38.89	38.89	-1.69%	830,030
Oct 20, 2025	40.74	40.96	38.81	39.56	39.56	-2.01%	1,316,210
Oct 17, 2025	39.11	40.74	39.11	40.37	40.37	3.41%	1,293,708
Oct 16, 2025	38.52	39.48	38.30	39.04	39.04	3.75%	787,770
Oct 15, 2025	36.81	38.00	36.81	37.63	37.63	2.23%	594,154
Oct 14, 2025	36.30	37.85	36.30	36.81	36.81	1.83%	708,369
Oct 13, 2025	35.85	36.52	35.26	36.15	36.15	0.31%	714,493
Oct 9, 2025	35.85	36.56	35.67	36.04	36.04	0.73%	548,682
Oct 8, 2025	35.11	35.89	35.11	35.78	35.78	0.42%	231,522
Oct 7, 2025	34.52	35.78	34.52	35.63	35.63	3.79%	552,405
Oct 3, 2025	34.44	34.59	34.22	34.33	34.33	0.09%	262,476
Oct 2, 2025	34.41	34.44	34.19	34.30	34.30	-0.32%	415,548
Oct 1, 2025	34.59	34.81	34.22	34.41	34.41	-0.32%	576,172
Sep 30, 2025	34.67	34.81	34.41	34.52	34.52	-0.43%	383,970
Sep 29, 2025	34.67	34.67	34.67	34.67	34.67	-	-
Sep 26, 2025	34.85	35.15	34.48	34.67	34.67	-0.52%	387,316
Sep 25, 2025	34.81	35.52	34.78	34.85	34.85	-0.11%	366,980
Sep 24, 2025	34.96	35.33	34.67	34.89	34.89	-0.31%	374,270
Sep 23, 2025	35.26	35.70	34.81	35.00	35.00	-0.74%	341,098
Sep 22, 2025	35.41	35.70	35.22	35.26	35.26	-	322,815
Sep 19, 2025	35.56	35.70	35.15	35.26	35.26	-0.73%	348,269
Sep 18, 2025	35.30	35.56	35.19	35.52	35.52	0.11%	283,759
Sep 17, 2025	35.41	36.15	35.04	35.48	35.48	0.11%	353,596
Sep 16, 2025	34.89	35.78	34.89	35.44	35.44	1.58%	238,679
Sep 15, 2025	35.41	35.63	34.44	34.89	34.89	-1.36%	633,108
Sep 12, 2025	35.70	35.70	35.11	35.37	35.37	0.74%	394,538
Sep 11, 2025	36.00	36.30	35.07	35.11	35.11	-5.01%	1,142,078
Sep 10, 2025	37.04	37.56	36.81	36.96	36.96	-	342,459
Sep 9, 2025	37.33	37.70	36.37	36.96	36.96	-1.20%	658,691
Sep 8, 2025	37.26	37.56	36.89	37.41	37.41	0.59%	472,708
Sep 5, 2025	38.67	38.67	36.74	37.19	37.19	-3.83%	1,124,230
Sep 4, 2025	39.19	39.56	38.52	38.67	38.67	-0.57%	413,217
Sep 3, 2025	38.52	39.04	38.44	38.89	38.89	0.57%	137,750
Sep 2, 2025	39.19	39.19	38.37	38.67	38.67	-0.36%	271,781
Sep 1, 2025	39.48	39.63	38.74	38.81	38.81	-1.70%	259,628
Aug 29, 2025	39.63	39.93	39.04	39.48	39.48	-	575,374
Aug 28, 2025	39.11	39.48	38.81	39.48	39.48	1.13%	471,683
Aug 27, 2025	38.37	39.48	38.07	39.04	39.04	2.15%	582,495
Aug 26, 2025	38.74	38.74	37.85	38.22	38.22	-1.34%	381,116
Aug 25, 2025	38.59	39.19	38.37	38.74	38.74	1.36%	465,781
Aug 22, 2025	38.59	38.81	37.56	38.22	38.22	-0.96%	666,865
Aug 21, 2025	39.41	39.85	38.59	38.59	38.59	-1.53%	520,783
Aug 20, 2025	38.96	39.78	37.93	39.19	39.19	0.77%	678,742