Genetic Analysis AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.80	0.80	0.80	0.80	0.80	3.23%	2,000
Dec 1, 2025	0.80	0.80	0.78	0.78	0.78	-5.49%	10,509
Nov 28, 2025	0.83	0.84	0.82	0.82	0.82	-0.61%	1,460
Nov 27, 2025	0.89	0.89	0.76	0.83	0.83	-7.30%	173,875
Nov 26, 2025	0.82	0.90	0.82	0.89	0.89	8.54%	7,002
Nov 25, 2025	0.88	0.90	0.82	0.82	0.82	-3.53%	24,982
Nov 21, 2025	0.82	0.87	0.82	0.85	0.85	-0.58%	32,451
Nov 20, 2025	0.84	0.90	0.83	0.86	0.86	5.56%	70,915
Nov 18, 2025	0.84	0.84	0.81	0.81	0.81	-	2,918
Nov 17, 2025	0.80	0.87	0.78	0.81	0.81	5.19%	164,404
Nov 14, 2025	0.77	0.77	0.77	0.77	0.77	6.94%	13,500
Nov 13, 2025	0.72	0.78	0.72	0.72	0.72	-4.64%	56,566
Nov 12, 2025	0.77	0.77	0.73	0.76	0.76	-1.95%	15,446
Nov 11, 2025	0.74	0.81	0.74	0.77	0.77	5.48%	33,862
Nov 10, 2025	0.77	0.77	0.73	0.73	0.73	-8.18%	57,384
Nov 7, 2025	0.80	0.80	0.80	0.80	0.80	-	3,000
Nov 6, 2025	0.80	0.80	0.80	0.80	0.80	-	4,665
Nov 5, 2025	0.75	0.80	0.75	0.80	0.80	-	732
Nov 4, 2025	0.72	0.80	0.72	0.80	0.80	7.43%	22,249
Nov 3, 2025	0.76	0.81	0.71	0.74	0.74	-	91,814
Oct 31, 2025	0.79	0.79	0.74	0.74	0.74	-6.92%	39,077
Oct 30, 2025	0.79	0.88	0.79	0.80	0.80	2.58%	97,707
Oct 29, 2025	0.82	0.82	0.68	0.78	0.78	-6.06%	132,437
Oct 28, 2025	0.79	0.85	0.79	0.83	0.83	3.12%	56,965
Oct 27, 2025	0.81	0.81	0.80	0.80	0.80	-3.03%	8,317
Oct 24, 2025	0.85	0.85	0.83	0.83	0.83	-2.94%	39,893
Oct 23, 2025	0.68	0.85	0.68	0.85	0.85	25.00%	56,645
Oct 22, 2025	0.73	0.74	0.68	0.68	0.68	-6.85%	32,689
Oct 21, 2025	0.73	0.77	0.73	0.73	0.73	-	33,875
Oct 20, 2025	0.73	0.73	0.73	0.73	0.73	-2.01%	3,462
Oct 17, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	17,432
Oct 16, 2025	0.75	0.76	0.75	0.75	0.75	-	17,770
Oct 15, 2025	0.74	0.90	0.74	0.75	0.75	-4.46%	75,768
Oct 14, 2025	0.76	0.79	0.76	0.79	0.79	3.29%	28,500
Oct 13, 2025	0.76	0.78	0.75	0.76	0.76	-2.56%	113,049
Oct 10, 2025	0.78	0.83	0.75	0.78	0.78	-3.70%	140,857
Oct 9, 2025	0.82	0.86	0.81	0.81	0.81	-4.71%	14,515
Oct 8, 2025	0.85	0.85	0.85	0.85	0.85	3.66%	1,234
Oct 7, 2025	0.82	0.82	0.82	0.82	0.82	-	3,436
Oct 6, 2025	0.82	0.85	0.80	0.82	0.82	-8.38%	63,630
Oct 3, 2025	0.87	0.90	0.87	0.90	0.90	7.83%	5,772
Oct 2, 2025	0.84	0.84	0.82	0.83	0.83	-5.68%	10,066
Oct 1, 2025	0.90	0.90	0.84	0.88	0.88	-1.68%	34,265
Sep 30, 2025	0.90	0.90	0.86	0.90	0.90	-0.56%	32,421
Sep 29, 2025	0.86	0.90	0.86	0.90	0.90	1.69%	64,482
Sep 26, 2025	0.89	0.89	0.89	0.89	0.89	2.91%	11,902
Sep 25, 2025	0.82	0.86	0.82	0.86	0.86	4.88%	11,926
Sep 24, 2025	0.88	0.90	0.82	0.82	0.82	-6.29%	108,045
Sep 23, 2025	0.83	0.88	0.83	0.88	0.88	8.02%	20,966
Sep 22, 2025	0.79	0.81	0.78	0.81	0.81	1.25%	9,615