Genetic Analysis AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.59	0.64	0.59	0.64	0.64	1.59%	77,961
Apr 24, 2026	0.58	0.63	0.58	0.63	0.63	0.32%	54,227
Apr 23, 2026	0.61	0.63	0.56	0.63	0.63	-	53,137
Apr 22, 2026	0.60	0.63	0.60	0.63	0.63	-0.32%	6,263
Apr 21, 2026	0.65	0.65	0.61	0.63	0.63	-2.78%	130,404
Apr 20, 2026	0.63	0.65	0.63	0.65	0.65	2.86%	879
Apr 17, 2026	0.63	0.65	0.63	0.63	0.63	-0.32%	40,900
Apr 16, 2026	0.68	0.68	0.63	0.63	0.63	-4.24%	1,352
Apr 15, 2026	0.66	0.67	0.66	0.66	0.66	4.43%	21,000
Apr 14, 2026	0.66	0.66	0.63	0.63	0.63	-7.06%	25,000
Apr 13, 2026	0.69	0.69	0.66	0.68	0.68	-1.45%	8,223
Apr 10, 2026	0.65	0.69	0.65	0.69	0.69	7.81%	87,037
Apr 9, 2026	0.68	0.69	0.64	0.64	0.64	-12.09%	28,433
Apr 8, 2026	0.60	0.73	0.58	0.73	0.73	17.42%	71,166
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