Genetic Analysis AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.61	0.68	0.58	0.68	0.68	4.62%	141,777
Aug 5, 2026	0.65	0.65	0.65	0.65	0.65	-	35,105
Aug 4, 2026	0.65	0.69	0.65	0.65	0.65	-5.80%	6,814
Aug 3, 2026	0.69	0.69	0.69	0.69	0.69	-	709
Jul 31, 2026	0.69	0.69	0.69	0.69	0.69	-	1,200
Jul 30, 2026	0.67	0.69	0.67	0.69	0.69	4.55%	13,835
Jul 29, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	1,500
Jul 28, 2026	0.67	0.69	0.67	0.69	0.69	1.47%	27,206
Jul 27, 2026	0.65	0.69	0.65	0.68	0.68	4.62%	42,861
Jul 24, 2026	0.68	0.69	0.65	0.65	0.65	-2.69%	10,308
Jul 23, 2026	0.67	0.67	0.67	0.67	0.67	-	617
Jul 22, 2026	0.62	0.67	0.62	0.67	0.67	7.40%	70,374
Jul 21, 2026	0.62	0.62	0.62	0.62	0.62	-7.16%	980
Jul 20, 2026	0.62	0.67	0.62	0.67	0.67	1.52%	38,761
Jul 17, 2026	0.66	0.66	0.66	0.66	0.66	-2.94%	16,200
Jul 16, 2026	0.65	0.70	0.63	0.68	0.68	11.48%	128,300
Jul 15, 2026	0.66	0.66	0.61	0.61	0.61	-7.29%	5,242
Jul 14, 2026	0.64	0.66	0.64	0.66	0.66	7.52%	5,486
Jul 13, 2026	0.61	0.61	0.61	0.61	0.61	-4.38%	5,000
Jul 10, 2026	0.61	0.64	0.61	0.64	0.64	-	26,496
Jul 9, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	10,000
Jul 8, 2026	0.68	0.68	0.63	0.63	0.63	-7.35%	18,125
Jul 7, 2026	0.69	0.70	0.66	0.68	0.68	-	35,076
Jul 6, 2026	0.64	0.71	0.64	0.68	0.68	3.34%	25,344
Jul 3, 2026	0.62	0.66	0.57	0.66	0.66	5.79%	143,072
Jul 2, 2026	0.63	0.66	0.62	0.62	0.62	-4.31%	41,920
Jul 1, 2026	0.60	0.70	0.60	0.65	0.65	4.84%	34,883
Jun 29, 2026	0.62	0.62	0.62	0.62	0.62	-	15,000
Jun 26, 2026	0.65	0.65	0.62	0.62	0.62	-8.28%	16,900
Jun 25, 2026	0.67	0.68	0.67	0.68	0.68	4.00%	25,027
Jun 23, 2026	0.65	0.68	0.65	0.65	0.65	-2.69%	16,632
Jun 22, 2026	0.68	0.70	0.67	0.67	0.67	1.21%	30,877
Jun 19, 2026	0.68	0.68	0.66	0.66	0.66	-	24,414
Jun 18, 2026	0.66	0.66	0.66	0.66	0.66	4.76%	3,000
Jun 17, 2026	0.66	0.66	0.63	0.63	0.63	3.28%	11,890
Jun 16, 2026	0.63	0.66	0.61	0.61	0.61	-7.58%	16,913
Jun 15, 2026	0.66	0.66	0.61	0.66	0.66	3.13%	21,892
Jun 11, 2026	0.68	0.68	0.64	0.64	0.64	-1.54%	17,838
Jun 10, 2026	0.68	0.68	0.65	0.65	0.65	3.17%	8,397
Jun 9, 2026	0.68	0.68	0.63	0.63	0.63	-10.00%	14,738
Jun 8, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	15,000
Jun 5, 2026	0.69	0.73	0.69	0.73	0.73	1.39%	6,866
Jun 4, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	10,000
Jun 3, 2026	0.68	0.71	0.68	0.71	0.71	4.41%	11,796
Jun 2, 2026	0.61	0.69	0.61	0.68	0.68	6.25%	89,711
Jun 1, 2026	0.59	0.64	0.59	0.64	0.64	4.92%	40,113
May 28, 2026	0.68	0.68	0.61	0.61	0.61	-15.28%	104,807
May 27, 2026	0.65	0.83	0.65	0.72	0.72	-1.37%	75,701
May 26, 2026	0.62	0.73	0.57	0.73	0.73	18.12%	44,039
May 22, 2026	0.62	0.62	0.58	0.62	0.62	-	31,201