Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GENC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 08 2024 | 21.90 | 0.16 | 0.74% | 21.93 | 22.03 | 21.3824 | 24,821 |
| Nov 07 2024 | 21.74 | -0.57 | -2.55% | 22.40 | 22.51 | 21.53 | 29,713 |
| Nov 06 2024 | 22.31 | 1.70 | 8.25% | 22.43 | 22.6699 | 21.57 | 73,690 |
| Nov 05 2024 | 20.61 | 0.35 | 1.73% | 20.02 | 20.77 | 20.02 | 23,001 |
| Nov 04 2024 | 20.26 | 0.18 | 0.90% | 19.97 | 20.50 | 19.97 | 29,702 |
| Nov 01 2024 | 20.08 | 0.16 | 0.80% | 20.03 | 20.26 | 19.63 | 17,273 |
| Oct 31 2024 | 19.92 | -0.17 | -0.85% | 20.23 | 20.39 | 19.82 | 7,873 |
| Oct 30 2024 | 20.09 | 0.02 | 0.10% | 19.93 | 20.47 | 19.93 | 14,703 |
| Oct 29 2024 | 20.07 | -0.08 | -0.40% | 19.70 | 20.33 | 19.70 | 23,983 |
| Oct 28 2024 | 20.15 | 0.55 | 2.81% | 21.00 | 21.00 | 19.73 | 26,821 |
| Oct 25 2024 | 19.60 | -0.91 | -4.44% | 20.88 | 20.99 | 19.32 | 24,099 |
| Oct 24 2024 | 20.51 | 0.52 | 2.60% | 20.12 | 20.96 | 19.85 | 49,238 |
| Oct 23 2024 | 19.99 | -0.03 | -0.15% | 19.91 | 20.02 | 19.52 | 12,687 |
| Oct 22 2024 | 20.02 | -0.09 | -0.45% | 19.90 | 20.35 | 19.80 | 13,888 |
| Oct 21 2024 | 20.11 | -0.78 | -3.73% | 20.91 | 20.91 | 20.06 | 10,002 |
| Oct 18 2024 | 20.89 | -0.42 | -1.97% | 21.42 | 21.42 | 20.69 | 11,751 |
| Oct 17 2024 | 21.31 | 0.51 | 2.45% | 20.68 | 21.31 | 20.66 | 26,303 |
| Oct 16 2024 | 20.80 | 0.83 | 4.16% | 20.20 | 20.95 | 19.82 | 34,337 |
| Oct 15 2024 | 19.97 | -0.12 | -0.60% | 20.17 | 20.4699 | 19.87 | 21,574 |
| Oct 14 2024 | 20.09 | -0.17 | -0.84% | 20.31 | 20.31 | 20.04 | 5,312 |
| Oct 11 2024 | 20.26 | -0.39 | -1.89% | 20.49 | 20.81 | 19.98 | 34,750 |
| Oct 10 2024 | 20.65 | 0.12 | 0.56% | 20.21 | 20.77 | 20.04 | 11,030 |
| Oct 09 2024 | 20.5348 | 0.03 | 0.17% | 20.40 | 20.7277 | 20.34 | 13,758 |
| Oct 08 2024 | 20.50 | 0.23 | 1.13% | 20.37 | 20.85 | 20.01 | 22,708 |
| Oct 07 2024 | 20.27 | 0.06 | 0.30% | 20.08 | 20.34 | 19.71 | 13,428 |
| Oct 04 2024 | 20.21 | 0.32 | 1.61% | 20.34 | 20.435 | 20.05 | 8,009 |
| Oct 03 2024 | 19.89 | -0.40 | -1.97% | 20.15 | 20.22 | 19.89 | 17,728 |
| Oct 02 2024 | 20.29 | -0.09 | -0.44% | 20.20 | 20.52 | 20.20 | 10,606 |
| Oct 01 2024 | 20.38 | -0.48 | -2.30% | 20.62 | 20.73 | 20.15 | 22,452 |
| Sep 30 2024 | 20.86 | -0.06 | -0.29% | 20.86 | 20.92 | 20.60 | 19,850 |
| Sep 27 2024 | 20.92 | 0.14 | 0.67% | 20.81 | 21.03 | 20.55 | 15,703 |
| Sep 26 2024 | 20.78 | 0.38 | 1.86% | 20.72 | 20.84 | 20.48 | 20,361 |
| Sep 25 2024 | 20.40 | -0.07 | -0.34% | 20.33 | 20.46 | 20.04 | 16,174 |
| Sep 24 2024 | 20.47 | 0.09 | 0.44% | 20.30 | 20.57 | 20.12 | 17,529 |
| Sep 23 2024 | 20.38 | -0.23 | -1.12% | 20.60 | 20.90 | 20.23 | 20,134 |
| Sep 20 2024 | 20.61 | 0.01 | 0.05% | 20.46 | 21.02 | 20.28 | 67,490 |
| Sep 19 2024 | 20.60 | 0.33 | 1.63% | 21.02 | 21.02 | 20.435 | 28,200 |
| Sep 18 2024 | 20.27 | 0.21 | 1.05% | 20.06 | 20.9748 | 20.055 | 25,629 |
| Sep 17 2024 | 20.06 | 0.30 | 1.52% | 19.90 | 20.25 | 19.87 | 14,778 |
| Sep 16 2024 | 19.76 | -0.11 | -0.55% | 19.80 | 19.80 | 19.25 | 14,632 |
| Sep 13 2024 | 19.87 | 0.84 | 4.41% | 19.34 | 19.96 | 19.20 | 18,433 |
| Sep 12 2024 | 19.03 | 0.10 | 0.53% | 19.00 | 19.2906 | 18.88 | 19,768 |
| Sep 11 2024 | 18.93 | -0.05 | -0.26% | 18.95 | 19.08 | 18.52 | 17,076 |
| Sep 10 2024 | 18.98 | 0.18 | 0.96% | 18.68 | 19.15 | 18.605 | 24,116 |
| Sep 09 2024 | 18.80 | 0.24 | 1.29% | 18.67 | 19.05 | 18.67 | 26,860 |
| Sep 06 2024 | 18.56 | -0.38 | -2.01% | 19.00 | 19.16 | 18.45 | 22,452 |
| Sep 05 2024 | 18.94 | -0.19 | -0.99% | 19.36 | 19.36 | 18.86 | 15,338 |
| Sep 04 2024 | 19.13 | -0.33 | -1.70% | 19.44 | 19.61 | 19.08 | 15,102 |
| Sep 03 2024 | 19.46 | -0.71 | -3.52% | 20.09 | 20.09 | 19.216 | 16,088 |
| Aug 30 2024 | 20.17 | 0.21 | 1.05% | 19.99 | 20.21 | 19.75 | 24,542 |
| Aug 29 2024 | 19.96 | 0.05 | 0.25% | 20.20 | 20.20 | 19.86 | 19,914 |
| Aug 28 2024 | 19.91 | -0.23 | -1.14% | 20.01 | 20.16 | 19.69 | 26,635 |
| Aug 27 2024 | 20.14 | -0.21 | -1.03% | 20.28 | 20.40 | 20.00 | 17,121 |
| Aug 26 2024 | 20.35 | 0.19 | 0.94% | 20.51 | 20.70 | 19.91 | 44,938 |
| Aug 23 2024 | 20.16 | 1.23 | 6.50% | 19.20 | 20.45 | 19.12 | 46,093 |
| Aug 22 2024 | 18.93 | 0.31 | 1.66% | 18.57 | 19.35 | 18.52 | 30,522 |
| Aug 21 2024 | 18.62 | 0.44 | 2.42% | 18.29 | 18.92 | 18.29 | 21,209 |
| Aug 20 2024 | 18.18 | -0.35 | -1.89% | 18.12 | 18.66 | 18.12 | 31,170 |
| Aug 19 2024 | 18.53 | -0.50 | -2.63% | 19.03 | 19.0782 | 18.40 | 65,495 |
| Aug 16 2024 | 19.03 | -0.64 | -3.25% | 19.57 | 19.595 | 18.96 | 45,640 |
| Aug 15 2024 | 19.67 | 0.67 | 3.53% | 19.42 | 19.98 | 19.07 | 14,242 |
| Aug 14 2024 | 19.00 | -0.40 | -2.06% | 19.23 | 19.405 | 18.7301 | 33,275 |
| Aug 13 2024 | 19.40 | 1.13 | 6.19% | 18.53 | 19.4999 | 18.01 | 57,390 |
| Aug 12 2024 | 18.27 | -3.33 | -15.42% | 20.99 | 20.99 | 18.11 | 120,391 |
