Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GENI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 6.375 | -1.38 | -17.74% | 7.75 | 7.75 | 6.25 | 632,784 |
| Jun 04 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 171,445 |
| Jun 03 2024 | 7.75 | 0.00 | 0.00% | 8.00 | 8.25 | 7.75 | 949,293 |
| May 31 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 52,765 |
| May 30 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 58,695 |
| May 29 2024 | 7.75 | -0.50 | -6.06% | 8.25 | 8.25 | 7.75 | 190,162 |
| May 28 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 12,542 |
| May 24 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 19,053 |
| May 23 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 30,280 |
| May 22 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 50,000 |
| May 21 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 39,340 |
| May 20 2024 | 8.25 | -0.50 | -5.71% | 8.75 | 8.75 | 8.25 | 37,980 |
| May 17 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 16,093 |
| May 16 2024 | 8.75 | 0.25 | 2.94% | 8.50 | 8.75 | 8.50 | 143,718 |
| May 15 2024 | 8.50 | 0.38 | 4.62% | 8.125 | 8.50 | 8.125 | 730,160 |
| May 14 2024 | 8.125 | -0.38 | -4.41% | 8.50 | 8.50 | 8.125 | 113,893 |
| May 13 2024 | 8.50 | -1.13 | -11.69% | 9.625 | 9.625 | 8.375 | 662,806 |
| May 10 2024 | 9.625 | 0.38 | 4.05% | 9.25 | 10.125 | 9.25 | 205,017 |
| May 09 2024 | 9.25 | 0.25 | 2.78% | 9.125 | 9.25 | 9.125 | 108,769 |
| May 08 2024 | 9.00 | 1.13 | 14.29% | 8.00 | 9.00 | 8.00 | 182,888 |
| May 07 2024 | 7.875 | 0.50 | 6.78% | 7.375 | 7.875 | 7.375 | 165,380 |
| May 03 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 37,455 |
| May 02 2024 | 7.375 | 0.00 | 0.00% | 7.375 | 7.375 | 7.375 | 1,758 |
| May 01 2024 | 7.375 | 0.13 | 1.72% | 7.50 | 7.50 | 7.25 | 70,784 |
| Apr 30 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 42,150 |
| Apr 29 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 143,538 |
| Apr 26 2024 | 7.25 | -0.50 | -6.45% | 7.75 | 7.75 | 7.25 | 197,278 |
| Apr 25 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 122,370 |
| Apr 24 2024 | 7.75 | -0.38 | -4.62% | 8.125 | 8.25 | 7.75 | 188,518 |
| Apr 23 2024 | 8.125 | -0.13 | -1.52% | 8.25 | 8.25 | 8.125 | 171,604 |
| Apr 22 2024 | 8.25 | -0.50 | -5.71% | 8.75 | 9.00 | 8.25 | 412,089 |
| Apr 19 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 30,669 |
| Apr 18 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 42,379 |
| Apr 17 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 1,246 |
| Apr 16 2024 | 8.75 | -0.13 | -1.41% | 8.875 | 8.875 | 8.75 | 168,343 |
| Apr 15 2024 | 8.875 | -0.13 | -1.39% | 9.00 | 9.00 | 8.875 | 69,033 |
| Apr 12 2024 | 9.00 | 1.00 | 12.50% | 8.00 | 9.25 | 8.00 | 480,776 |
| Apr 11 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 63,244 |
| Apr 10 2024 | 8.00 | -1.00 | -11.11% | 9.00 | 9.00 | 7.75 | 678,718 |
| Apr 09 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.125 | 9.00 | 339,435 |
| Apr 08 2024 | 9.00 | -0.40 | -4.26% | 9.375 | 9.375 | 8.75 | 658,657 |
| Apr 05 2024 | 9.40 | 1.28 | 15.69% | 8.125 | 9.75 | 8.125 | 1,379,292 |
| Apr 04 2024 | 8.125 | 0.00 | 0.00% | 8.125 | 8.625 | 7.25 | 1,872,831 |
| Apr 03 2024 | 8.125 | 1.25 | 18.18% | 6.875 | 8.375 | 6.875 | 925,492 |
| Apr 02 2024 | 6.875 | 0.00 | 0.00% | 6.875 | 7.00 | 6.875 | 311,117 |
| Mar 28 2024 | 6.875 | 0.63 | 10.00% | 6.25 | 7.125 | 6.25 | 696,718 |
| Mar 27 2024 | 6.25 | 0.50 | 8.70% | 5.75 | 6.25 | 5.75 | 390,983 |
| Mar 26 2024 | 5.75 | -0.50 | -8.00% | 6.25 | 6.25 | 5.75 | 546,921 |
| Mar 25 2024 | 6.25 | 0.50 | 8.70% | 5.75 | 7.25 | 5.75 | 3,522,597 |
| Mar 22 2024 | 5.75 | 0.95 | 19.79% | 4.60 | 5.75 | 4.25 | 2,424,973 |
| Mar 21 2024 | 4.80 | 1.30 | 37.14% | 3.50 | 5.25 | 3.50 | 3,154,307 |
| Mar 20 2024 | 3.50 | -0.30 | -7.89% | 3.45 | 3.50 | 3.45 | 181,810 |
| Mar 19 2024 | 3.80 | 0.35 | 10.14% | 3.45 | 3.80 | 3.45 | 29,823 |
| Mar 18 2024 | 3.45 | -0.05 | -1.43% | 3.45 | 3.45 | 3.45 | 199,725 |
| Mar 15 2024 | 3.50 | 0.05 | 1.45% | 3.45 | 3.55 | 3.45 | 471,224 |
| Mar 14 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.45 | 27,913 |
| Mar 13 2024 | 3.45 | 0.00 | 0.00% | 3.45 | 3.45 | 3.37 | 40,546 |
| Mar 12 2024 | 3.45 | -0.10 | -2.82% | 3.55 | 3.55 | 3.45 | 257,175 |
| Mar 11 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.55 | 25,832 |
| Mar 08 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.55 | 0.00 |
