Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GENL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 91.90 | -0.20 | -0.22% | 91.10 | 93.20 | 88.10 | 398,436 |
| May 23 2024 | 92.10 | 1.00 | 1.10% | 93.30 | 94.50 | 91.00 | 144,861 |
| May 22 2024 | 91.10 | -3.10 | -3.29% | 92.50 | 94.20 | 90.00 | 818,630 |
| May 21 2024 | 94.20 | 1.30 | 1.40% | 91.00 | 94.80 | 91.00 | 563,858 |
| May 20 2024 | 92.90 | -1.10 | -1.17% | 94.00 | 94.00 | 92.20 | 464,906 |
| May 17 2024 | 94.00 | 0.00 | 0.00% | 95.00 | 95.00 | 93.50 | 234,690 |
| May 16 2024 | 94.00 | 1.60 | 1.73% | 93.20 | 94.00 | 91.30 | 231,371 |
| May 15 2024 | 92.40 | -1.90 | -2.01% | 94.30 | 95.40 | 92.40 | 330,827 |
| May 14 2024 | 94.30 | 1.60 | 1.73% | 93.90 | 95.30 | 92.30 | 580,705 |
| May 13 2024 | 92.70 | 2.90 | 3.23% | 90.00 | 93.80 | 90.00 | 547,031 |
| May 10 2024 | 89.80 | 1.30 | 1.47% | 89.00 | 91.00 | 88.50 | 398,020 |
| May 09 2024 | 88.50 | 0.20 | 0.23% | 89.50 | 89.50 | 87.30 | 336,272 |
| May 08 2024 | 88.30 | 1.30 | 1.49% | 87.50 | 89.00 | 86.80 | 351,957 |
| May 07 2024 | 87.00 | 1.60 | 1.87% | 87.40 | 87.40 | 85.60 | 270,279 |
| May 03 2024 | 85.40 | 0.40 | 0.47% | 85.80 | 86.10 | 84.60 | 266,275 |
| May 02 2024 | 85.00 | -0.30 | -0.35% | 84.50 | 86.30 | 84.30 | 144,207 |
| May 01 2024 | 85.30 | 0.10 | 0.12% | 86.90 | 86.90 | 84.40 | 239,096 |
| Apr 30 2024 | 85.20 | 1.30 | 1.55% | 85.70 | 85.90 | 83.00 | 317,757 |
| Apr 29 2024 | 83.90 | 0.30 | 0.36% | 83.60 | 83.90 | 83.30 | 193,050 |
| Apr 26 2024 | 83.60 | 0.10 | 0.12% | 83.20 | 84.20 | 83.00 | 104,341 |
| Apr 25 2024 | 83.50 | -0.50 | -0.60% | 85.50 | 85.50 | 83.30 | 230,809 |
| Apr 24 2024 | 84.00 | -1.20 | -1.41% | 83.90 | 84.50 | 83.10 | 121,359 |
| Apr 23 2024 | 85.20 | -5.80 | -6.37% | 91.10 | 91.10 | 83.80 | 582,067 |
| Apr 22 2024 | 91.00 | 7.60 | 9.11% | 84.30 | 91.50 | 84.30 | 855,124 |
| Apr 19 2024 | 83.40 | -0.10 | -0.12% | 83.80 | 83.80 | 81.00 | 354,888 |
| Apr 18 2024 | 83.50 | -2.30 | -2.68% | 85.90 | 87.90 | 82.90 | 294,736 |
| Apr 17 2024 | 85.80 | 4.20 | 5.15% | 82.90 | 85.90 | 82.90 | 195,652 |
| Apr 16 2024 | 81.60 | -1.40 | -1.69% | 84.00 | 84.00 | 81.00 | 388,820 |
| Apr 15 2024 | 83.00 | -2.10 | -2.47% | 84.20 | 86.20 | 82.20 | 335,525 |
| Apr 12 2024 | 85.10 | 2.10 | 2.53% | 81.30 | 87.10 | 81.30 | 508,213 |
| Apr 11 2024 | 83.00 | -0.80 | -0.95% | 81.80 | 83.80 | 81.00 | 377,000 |
| Apr 10 2024 | 83.80 | -3.90 | -4.45% | 88.00 | 88.00 | 81.00 | 742,535 |
| Apr 09 2024 | 87.70 | 1.00 | 1.15% | 86.90 | 90.70 | 86.20 | 737,069 |
| Apr 08 2024 | 86.70 | 3.60 | 4.33% | 84.20 | 90.80 | 76.00 | 2,068,587 |
| Apr 05 2024 | 83.10 | -0.40 | -0.48% | 85.50 | 85.50 | 81.70 | 394,787 |
| Apr 04 2024 | 83.50 | -1.50 | -1.76% | 87.00 | 87.00 | 83.30 | 134,193 |
| Apr 03 2024 | 85.00 | 3.20 | 3.91% | 83.70 | 85.80 | 82.20 | 296,424 |
| Apr 02 2024 | 81.80 | -1.50 | -1.80% | 85.00 | 86.00 | 81.50 | 285,313 |
| Mar 28 2024 | 83.30 | -0.50 | -0.60% | 85.20 | 85.20 | 82.50 | 336,923 |
| Mar 27 2024 | 83.80 | 0.10 | 0.12% | 85.70 | 85.70 | 81.60 | 329,465 |
| Mar 26 2024 | 83.70 | -0.30 | -0.36% | 85.00 | 87.10 | 82.00 | 342,105 |
| Mar 25 2024 | 84.00 | 0.20 | 0.24% | 85.00 | 85.00 | 83.50 | 183,648 |
| Mar 22 2024 | 83.80 | 1.20 | 1.45% | 84.60 | 84.60 | 82.30 | 141,218 |
| Mar 21 2024 | 82.60 | -1.50 | -1.78% | 84.10 | 84.30 | 82.60 | 322,945 |
| Mar 20 2024 | 84.10 | 0.10 | 0.12% | 85.00 | 85.00 | 83.60 | 155,509 |
| Mar 19 2024 | 84.00 | -0.30 | -0.36% | 84.40 | 85.00 | 83.70 | 222,180 |
| Mar 18 2024 | 84.30 | 0.80 | 0.96% | 83.20 | 84.30 | 83.00 | 254,784 |
| Mar 15 2024 | 83.50 | 0.90 | 1.09% | 82.60 | 83.80 | 82.60 | 127,091 |
| Mar 14 2024 | 82.60 | 0.40 | 0.49% | 81.30 | 83.00 | 81.00 | 313,790 |
| Mar 13 2024 | 82.20 | 1.10 | 1.36% | 80.60 | 83.40 | 80.60 | 160,096 |
| Mar 12 2024 | 81.10 | 0.60 | 0.75% | 80.60 | 81.10 | 78.90 | 198,218 |
| Mar 11 2024 | 80.50 | -3.00 | -3.59% | 83.50 | 83.90 | 80.20 | 159,347 |
| Mar 08 2024 | 83.50 | -1.10 | -1.30% | 85.40 | 86.30 | 83.20 | 242,697 |
| Mar 07 2024 | 84.60 | 1.00 | 1.20% | 83.30 | 85.50 | 83.00 | 130,998 |
| Mar 06 2024 | 83.60 | 0.60 | 0.72% | 84.20 | 84.20 | 82.50 | 127,294 |
| Mar 05 2024 | 83.00 | -0.20 | -0.24% | 82.70 | 83.70 | 81.50 | 153,243 |
| Mar 04 2024 | 83.20 | -0.80 | -0.95% | 85.90 | 87.00 | 82.20 | 632,219 |
| Mar 01 2024 | 84.00 | 1.90 | 2.31% | 82.10 | 84.30 | 80.40 | 305,191 |
| Feb 29 2024 | 82.10 | -1.90 | -2.26% | 83.50 | 83.50 | 82.10 | 148,050 |
| Feb 28 2024 | 84.00 | -2.30 | -2.67% | 87.60 | 87.60 | 84.00 | 198,569 |
| Feb 27 2024 | 86.30 | 2.30 | 2.74% | 85.50 | 87.40 | 84.00 | 215,691 |
| Feb 26 2024 | 84.00 | 1.80 | 2.19% | 83.50 | 84.00 | 81.10 | 476,082 |
