Genesis Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.10	26.20	25.75	26.00	26.00	-0.95%	112,159
Mar 26, 2026	26.65	26.65	26.20	26.25	26.25	-0.76%	146,633
Mar 25, 2026	26.50	26.50	26.35	26.45	26.45	0.38%	93,533
Mar 24, 2026	26.55	26.75	26.20	26.35	26.35	-0.19%	100,764
Mar 23, 2026	26.90	26.90	26.40	26.40	26.40	-2.58%	213,789
Mar 20, 2026	27.30	27.65	27.10	27.10	27.10	-0.73%	115,937
Mar 19, 2026	27.60	27.65	27.30	27.30	27.30	-1.27%	119,534
Mar 18, 2026	28.10	28.50	27.55	27.65	27.65	-	209,834
Mar 17, 2026	27.50	28.20	26.95	27.65	27.65	1.65%	285,276
Mar 16, 2026	26.80	27.30	26.50	27.20	27.20	1.49%	148,345
Mar 13, 2026	27.05	27.05	26.45	26.80	26.80	-0.92%	136,802
Mar 12, 2026	27.50	27.50	27.00	27.05	27.05	-1.81%	257,591
Mar 11, 2026	28.00	28.10	27.40	27.55	27.55	-4.84%	496,018
Mar 10, 2026	27.65	29.45	27.65	28.95	28.95	5.46%	194,968
Mar 9, 2026	27.05	28.40	27.05	27.45	27.45	-3.51%	224,234
Mar 6, 2026	28.25	28.45	28.15	28.45	28.45	0.71%	88,002
Mar 5, 2026	28.10	28.35	27.95	28.25	28.25	2.54%	137,033
Mar 4, 2026	28.85	28.85	27.55	27.55	27.55	-4.51%	349,740
Mar 3, 2026	29.05	29.35	28.80	28.85	28.85	-0.69%	222,466
Mar 2, 2026	29.35	29.55	28.85	29.05	29.05	-1.86%	203,260
Feb 26, 2026	29.20	29.80	29.20	29.60	29.60	2.60%	261,634
Feb 25, 2026	28.60	28.85	28.60	28.85	28.85	1.05%	125,372
Feb 24, 2026	28.80	29.20	28.55	28.55	28.55	-1.21%	244,838
Feb 23, 2026	28.70	29.15	28.65	28.90	28.90	0.87%	173,342
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