Genesis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	29.15	29.75	28.65	28.65	28.65	-0.52%	251,049
Feb 10, 2026	28.95	29.05	28.50	28.80	28.80	0.70%	124,141
Feb 9, 2026	29.30	29.30	28.60	28.60	28.60	-0.69%	154,860
Feb 6, 2026	29.25	29.25	28.75	28.80	28.80	-1.87%	193,496
Feb 5, 2026	29.55	29.65	29.35	29.35	29.35	-0.51%	115,443
Feb 4, 2026	29.25	29.80	29.20	29.50	29.50	0.34%	113,851
Feb 3, 2026	29.40	29.75	29.20	29.40	29.40	0.17%	117,632
Feb 2, 2026	29.70	29.70	29.00	29.35	29.35	-1.18%	174,102
Jan 30, 2026	30.15	30.15	29.70	29.70	29.70	-1.66%	181,759
Jan 29, 2026	30.50	30.55	30.10	30.20	30.20	-0.17%	140,894
Jan 28, 2026	30.35	30.50	30.10	30.25	30.25	-0.33%	199,239
Jan 27, 2026	30.90	30.90	30.35	30.35	30.35	-1.78%	179,574
Jan 26, 2026	30.65	31.00	30.55	30.90	30.90	0.98%	174,987
Jan 23, 2026	30.30	30.95	30.10	30.60	30.60	0.99%	193,164
Jan 22, 2026	30.05	30.40	30.00	30.30	30.30	0.83%	159,109
Jan 21, 2026	30.60	30.65	30.05	30.05	30.05	-2.44%	280,760
Jan 20, 2026	31.40	31.55	30.60	30.80	30.80	-2.38%	354,461
Jan 19, 2026	31.30	31.80	31.30	31.55	31.55	0.80%	185,287
Jan 16, 2026	31.70	32.00	31.30	31.30	31.30	-0.79%	329,055
Jan 15, 2026	31.80	32.15	31.50	31.55	31.55	-0.79%	285,386
Jan 14, 2026	31.85	32.65	31.20	31.80	31.80	0.63%	1,508,293
Jan 13, 2026	28.80	31.60	28.55	31.60	31.60	9.91%	1,530,995
Jan 12, 2026	29.00	29.00	28.60	28.75	28.75	-0.86%	498,463
Jan 9, 2026	29.55	29.55	28.85	29.00	29.00	-2.19%	353,882
Jan 8, 2026	30.15	30.30	29.60	29.65	29.65	-1.66%	438,292
Jan 7, 2026	30.15	30.50	30.10	30.15	30.15	-0.66%	275,425
Jan 6, 2026	31.50	31.55	30.15	30.35	30.35	-4.56%	714,965
Jan 5, 2026	32.20	32.35	31.75	31.80	31.80	0.32%	161,525
Jan 2, 2026	31.80	31.80	31.55	31.70	31.70	0.32%	77,574
Dec 31, 2025	31.75	31.90	31.50	31.60	31.60	-0.47%	99,156
Dec 30, 2025	32.00	32.60	31.75	31.75	31.75	-1.70%	112,553
Dec 29, 2025	31.95	32.80	31.95	32.30	32.30	0.62%	667,421
Dec 26, 2025	32.50	32.55	32.05	32.10	32.10	-0.47%	110,707
Dec 24, 2025	32.40	32.55	32.20	32.25	32.25	0.31%	71,632
Dec 23, 2025	32.10	32.55	32.05	32.15	32.15	0.31%	139,535
Dec 22, 2025	32.50	32.50	31.90	32.05	32.05	0.16%	107,127
Dec 19, 2025	31.30	32.05	31.30	32.00	32.00	2.89%	136,786
Dec 18, 2025	31.50	31.80	31.05	31.10	31.10	-1.74%	117,664
Dec 17, 2025	31.00	31.85	31.00	31.65	31.65	1.61%	97,426
Dec 16, 2025	31.70	31.70	31.00	31.15	31.15	-2.35%	315,530
Dec 15, 2025	31.40	32.05	31.40	31.90	31.90	0.31%	54,168
Dec 12, 2025	31.70	31.95	31.40	31.80	31.80	1.27%	53,926
Dec 11, 2025	31.15	32.00	31.15	31.40	31.40	-1.57%	147,526
Dec 10, 2025	31.85	32.10	31.50	31.90	31.90	0.16%	114,614
Dec 9, 2025	33.00	33.00	31.60	31.85	31.85	-1.70%	127,585
Dec 8, 2025	33.00	33.00	32.25	32.40	32.40	-1.07%	83,896
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