Genetic Analysis AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.48	0.55	0.48	0.55	0.55	7.84%	11,495
Sep 15, 2026	0.50	0.51	0.42	0.51	0.51	2.00%	159,934
Sep 14, 2026	0.53	0.53	0.50	0.50	0.50	-6.02%	101,406
Sep 11, 2026	0.53	0.53	0.53	0.53	0.53	-5.00%	2,127
Sep 9, 2026	0.55	0.56	0.55	0.56	0.56	9.38%	50,000
Sep 8, 2026	0.51	0.52	0.51	0.51	0.51	-5.19%	26,130
Sep 7, 2026	0.50	0.54	0.50	0.54	0.54	-	22,990
Sep 4, 2026	0.47	0.55	0.47	0.54	0.54	17.14%	105,756
Sep 3, 2026	0.50	0.52	0.45	0.46	0.46	-16.18%	65,551
Sep 2, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	105
Sep 1, 2026	0.54	0.59	0.50	0.50	0.50	-10.71%	58,410
Aug 31, 2026	0.53	0.56	0.53	0.56	0.56	-2.78%	1,100
Aug 28, 2026	0.62	0.62	0.42	0.58	0.58	-10.00%	377,751
Aug 27, 2026	0.64	0.67	0.62	0.64	0.64	-4.48%	38,318
Aug 25, 2026	0.70	0.70	0.67	0.67	0.67	-5.63%	20,408
Aug 24, 2026	0.71	0.71	0.71	0.71	0.71	-	1,408
Aug 21, 2026	0.69	0.71	0.69	0.71	0.71	4.41%	20,356
Aug 19, 2026	0.65	0.68	0.65	0.68	0.68	6.58%	19,781
Aug 17, 2026	0.63	0.67	0.63	0.64	0.64	0.95%	43,051
Aug 14, 2026	0.63	0.63	0.63	0.63	0.63	-6.78%	908
Aug 11, 2026	0.68	0.68	0.68	0.68	0.68	-	600
Aug 10, 2026	0.63	0.68	0.63	0.68	0.68	-0.29%	77,196
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