Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GENF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.70 | 0.48 | 21.35% | 2.325 | 2.80 | 2.325 | 7,101,492 |
| May 23 2024 | 2.225 | -0.03 | -1.11% | 2.25 | 2.25 | 2.225 | 533,920 |
| May 22 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 284,899 |
| May 21 2024 | 2.25 | 0.10 | 4.65% | 2.15 | 2.25 | 2.15 | 1,115,979 |
| May 20 2024 | 2.15 | -0.03 | -1.15% | 2.175 | 2.325 | 2.15 | 1,241,359 |
| May 17 2024 | 2.175 | 0.02 | 1.16% | 2.15 | 2.225 | 2.10 | 2,548,848 |
| May 16 2024 | 2.15 | 0.15 | 7.50% | 2.00 | 2.175 | 2.00 | 418,205 |
| May 15 2024 | 2.00 | 0.02 | 1.27% | 1.975 | 2.00 | 1.975 | 1,250,707 |
| May 14 2024 | 1.975 | 0.16 | 8.82% | 1.925 | 1.975 | 1.875 | 1,769,043 |
| May 13 2024 | 1.815 | -0.04 | -1.89% | 1.85 | 1.925 | 1.815 | 1,600,178 |
| May 10 2024 | 1.85 | 0.03 | 1.37% | 1.825 | 1.85 | 1.825 | 1,451,083 |
| May 09 2024 | 1.825 | -0.18 | -8.75% | 2.10 | 2.10 | 1.825 | 2,489,384 |
| May 08 2024 | 2.00 | -0.05 | -2.44% | 2.00 | 2.15 | 2.00 | 417,200 |
| May 07 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| May 03 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| May 02 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| May 01 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| Apr 30 2024 | 2.05 | 0.05 | 2.50% | 1.975 | 2.10 | 1.975 | 2,640,725 |
| Apr 29 2024 | 2.00 | 0.23 | 12.68% | 1.775 | 2.00 | 1.775 | 4,712,023 |
| Apr 26 2024 | 1.775 | 0.15 | 9.23% | 1.625 | 1.775 | 1.625 | 1,412,621 |
| Apr 25 2024 | 1.625 | 0.08 | 4.84% | 1.55 | 1.625 | 1.55 | 741,841 |
| Apr 24 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.5925 | 1.55 | 46,843 |
| Apr 23 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 218,608 |
| Apr 22 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 28,575 |
| Apr 19 2024 | 1.55 | -0.03 | -1.59% | 1.575 | 1.575 | 1.55 | 333,739 |
| Apr 18 2024 | 1.575 | 0.00 | 0.00% | 1.575 | 1.575 | 1.575 | 2,912,731 |
| Apr 17 2024 | 1.575 | -0.01 | -0.32% | 1.525 | 1.575 | 1.525 | 3,072,622 |
| Apr 16 2024 | 1.58 | -0.05 | -2.77% | 1.625 | 1.625 | 1.525 | 2,333,977 |
| Apr 15 2024 | 1.625 | 0.00 | 0.00% | 1.625 | 1.625 | 1.625 | 68,594 |
| Apr 12 2024 | 1.625 | 0.00 | 0.00% | 1.625 | 1.625 | 1.625 | 412,436 |
| Apr 11 2024 | 1.625 | -0.08 | -4.41% | 1.70 | 1.70 | 1.625 | 949,529 |
| Apr 10 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 1,039,121 |
| Apr 09 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 990,901 |
| Apr 08 2024 | 1.70 | 0.30 | 21.43% | 1.40 | 1.75 | 1.40 | 7,235,963 |
| Apr 05 2024 | 1.40 | -0.07 | -4.76% | 1.45 | 1.45 | 1.375 | 496,335 |
| Apr 04 2024 | 1.47 | -0.01 | -0.34% | 1.40 | 1.47 | 1.35 | 1,429,382 |
| Apr 03 2024 | 1.475 | -0.03 | -1.67% | 1.50 | 1.50 | 1.475 | 127,250 |
| Apr 02 2024 | 1.50 | 0.02 | 1.69% | 1.475 | 1.525 | 1.475 | 265,331 |
| Mar 28 2024 | 1.475 | 0.03 | 1.72% | 1.45 | 1.475 | 1.45 | 1,580,540 |
| Mar 27 2024 | 1.45 | -0.03 | -1.69% | 1.475 | 1.475 | 1.425 | 2,763,217 |
| Mar 26 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 620,323 |
| Mar 25 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 442,509 |
| Mar 22 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 68,269 |
| Mar 21 2024 | 1.475 | 0.00 | 0.00% | 1.55 | 1.625 | 1.45 | 749,536 |
| Mar 20 2024 | 1.475 | 0.03 | 1.72% | 1.45 | 1.475 | 1.45 | 1,583,729 |
| Mar 19 2024 | 1.45 | -0.03 | -1.69% | 1.475 | 1.475 | 1.45 | 1,032,289 |
| Mar 18 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 292,349 |
| Mar 15 2024 | 1.475 | -0.01 | -0.34% | 1.475 | 1.475 | 1.475 | 71,403 |
| Mar 14 2024 | 1.48 | 0.00 | 0.34% | 1.475 | 1.48 | 1.475 | 1,419,194 |
| Mar 13 2024 | 1.475 | -0.15 | -9.23% | 1.50 | 1.50 | 1.475 | 238,725 |
| Mar 12 2024 | 1.625 | 0.13 | 8.33% | 1.50 | 1.625 | 1.50 | 1,203,278 |
| Mar 11 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 554,781 |
| Mar 08 2024 | 1.50 | 0.08 | 5.26% | 1.425 | 1.50 | 1.425 | 152,686 |
| Mar 07 2024 | 1.425 | 0.00 | 0.00% | 1.425 | 1.425 | 1.425 | 16,253 |
| Mar 06 2024 | 1.425 | -0.03 | -1.72% | 1.45 | 1.45 | 1.425 | 260,631 |
| Mar 05 2024 | 1.45 | -0.08 | -5.23% | 1.45 | 1.45 | 1.45 | 1,816,145 |
| Mar 04 2024 | 1.53 | 0.05 | 3.73% | 1.475 | 1.53 | 1.45 | 253,610 |
| Mar 01 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 187,050 |
| Feb 29 2024 | 1.475 | -0.03 | -1.67% | 1.50 | 1.50 | 1.425 | 797,322 |
| Feb 28 2024 | 1.50 | -0.05 | -3.23% | 1.50 | 1.50 | 1.50 | 43,651 |
| Feb 27 2024 | 1.55 | 0.18 | 12.73% | 1.375 | 1.55 | 1.375 | 1,048,764 |
| Feb 26 2024 | 1.375 | -0.05 | -3.51% | 1.425 | 1.425 | 1.375 | 620,688 |
