Genetic Analysis AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.60	0.65	0.58	0.62	0.62	-0.80%	42,150
Apr 1, 2026	0.60	0.63	0.60	0.63	0.63	4.17%	14,308
Mar 31, 2026	0.68	0.70	0.60	0.60	0.60	-7.69%	85,537
Mar 30, 2026	0.62	0.65	0.62	0.65	0.65	-2.26%	14,749
Mar 27, 2026	0.65	0.68	0.63	0.67	0.67	2.31%	60,123
Mar 25, 2026	0.58	0.65	0.58	0.65	0.65	8.33%	12,983
Mar 24, 2026	0.63	0.65	0.60	0.60	0.60	-4.76%	17,597
Mar 23, 2026	0.61	0.63	0.58	0.63	0.63	-1.56%	26,134
Mar 20, 2026	0.65	0.65	0.64	0.64	0.64	-	1,620
Mar 19, 2026	0.65	0.70	0.59	0.64	0.64	4.07%	112,810
Mar 18, 2026	0.63	0.63	0.61	0.62	0.62	-3.91%	40,000
Mar 17, 2026	0.64	0.64	0.64	0.64	0.64	-4.48%	2,292
Mar 16, 2026	0.60	0.67	0.60	0.67	0.67	4.69%	27,300
Mar 13, 2026	0.64	0.69	0.64	0.64	0.64	-3.03%	20,481
Mar 12, 2026	0.66	0.71	0.66	0.66	0.66	3.13%	56,518
Mar 11, 2026	0.61	0.66	0.60	0.64	0.64	4.92%	68,553
Mar 10, 2026	0.68	0.68	0.61	0.61	0.61	-9.63%	27,873
Mar 9, 2026	0.68	0.73	0.68	0.68	0.68	-0.74%	4,093
Mar 6, 2026	0.72	0.72	0.68	0.68	0.68	-4.90%	22,823
Mar 5, 2026	0.70	0.72	0.70	0.72	0.72	0.70%	3,100
Mar 4, 2026	0.70	0.75	0.70	0.71	0.71	5.97%	58,866
Mar 3, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	16,333
Mar 2, 2026	0.64	0.70	0.64	0.70	0.70	2.19%	28,478
Feb 27, 2026	0.72	0.75	0.69	0.69	0.69	-2.14%	95,779
Feb 26, 2026	0.71	0.74	0.66	0.70	0.70	-	83,511
Feb 25, 2026	0.67	0.70	0.65	0.70	0.70	6.06%	106,146
Feb 24, 2026	0.67	0.71	0.64	0.66	0.66	-5.71%	62,294
Feb 23, 2026	0.66	0.70	0.66	0.70	0.70	-	23,850
Feb 20, 2026	0.70	0.70	0.66	0.70	0.70	-	72,091
Feb 19, 2026	0.73	0.76	0.67	0.70	0.70	-3.45%	98,192
Feb 18, 2026	0.72	0.75	0.70	0.73	0.73	3.57%	30,459
Feb 17, 2026	0.70	0.70	0.70	0.70	0.70	-6.04%	1,000
Feb 16, 2026	0.71	0.75	0.71	0.75	0.75	4.93%	1,997
Feb 13, 2026	0.75	0.75	0.71	0.71	0.71	-4.05%	2,224
Feb 12, 2026	0.68	0.74	0.68	0.74	0.74	5.71%	22,596
Feb 11, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	65,931
Feb 10, 2026	0.63	0.65	0.63	0.65	0.65	-	1,204
Feb 9, 2026	0.65	0.65	0.65	0.65	0.65	-5.80%	11,601
Feb 6, 2026	0.63	0.70	0.63	0.69	0.69	9.52%	48,007
Feb 5, 2026	0.70	0.72	0.63	0.63	0.63	-3.08%	101,388
Feb 4, 2026	0.72	0.72	0.65	0.65	0.65	-3.70%	71,828
Feb 3, 2026	0.68	0.68	0.68	0.68	0.68	-5.59%	894
Feb 2, 2026	0.67	0.72	0.67	0.72	0.72	0.70%	16,808
Jan 30, 2026	0.69	0.71	0.69	0.71	0.71	-1.39%	17,673
Jan 29, 2026	0.69	0.72	0.69	0.72	0.72	-	1,072
Jan 28, 2026	0.71	0.72	0.69	0.72	0.72	-1.37%	36,096
Jan 27, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	165
Jan 26, 2026	0.74	0.74	0.69	0.72	0.72	-3.36%	56,549
Jan 23, 2026	0.75	0.75	0.75	0.75	0.75	6.43%	1,242
Jan 22, 2026	0.65	0.75	0.65	0.70	0.70	6.06%	67,184