Genetic Analysis AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	0.65	0.70	0.65	0.66	0.66	-2.22%	91,562
Jan 20, 2026	0.67	0.70	0.65	0.68	0.68	-	37,983
Jan 19, 2026	0.66	0.70	0.66	0.68	0.68	-0.74%	20,363
Jan 16, 2026	0.75	0.75	0.68	0.68	0.68	-2.86%	9,884
Jan 15, 2026	0.70	0.75	0.70	0.70	0.70	-	23,800
Jan 14, 2026	0.72	0.73	0.70	0.70	0.70	-3.45%	58,408
Jan 13, 2026	0.71	0.73	0.70	0.73	0.73	-3.97%	35,985
Jan 12, 2026	0.73	0.76	0.73	0.76	0.76	-	4,063
Jan 9, 2026	0.70	0.76	0.70	0.76	0.76	2.03%	25,123
Jan 8, 2026	0.69	0.74	0.69	0.74	0.74	4.23%	17,554
Jan 7, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	6,869
Jan 6, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	20
Jan 5, 2026	0.68	0.72	0.67	0.72	0.72	2.86%	15,327
Jan 2, 2026	0.70	0.73	0.68	0.70	0.70	-	72,401
Dec 30, 2025	0.72	0.74	0.69	0.70	0.70	-2.78%	84,499
Dec 29, 2025	0.69	0.74	0.68	0.72	0.72	-	38,438
Dec 23, 2025	0.70	0.72	0.70	0.72	0.72	2.86%	12,729
Dec 22, 2025	0.73	0.73	0.70	0.70	0.70	-1.41%	44,610
Dec 19, 2025	0.70	0.90	0.68	0.71	0.71	2.90%	39,554
Dec 18, 2025	0.79	0.79	0.68	0.69	0.69	-6.76%	76,952
Dec 17, 2025	0.74	0.74	0.74	0.74	0.74	-5.73%	1,044
Dec 16, 2025	0.81	0.81	0.79	0.79	0.79	0.64%	25,957
Dec 15, 2025	0.72	0.89	0.71	0.78	0.78	4.00%	88,313
Dec 12, 2025	0.75	0.75	0.75	0.75	0.75	-	400
Dec 11, 2025	0.79	0.79	0.70	0.75	0.75	2.04%	79,737
Dec 10, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	155
Dec 9, 2025	0.78	0.78	0.74	0.74	0.74	-5.13%	6,061
Dec 8, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	612
Dec 5, 2025	0.76	0.76	0.75	0.76	0.76	4.11%	14,155
Dec 4, 2025	0.78	0.80	0.73	0.73	0.73	-8.75%	41,261
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