Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GENDED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 15.512 | 0.03 | 0.21% | 15.57 | 15.57 | 15.482 | 5,199 |
| May 30 2024 | 15.48 | 0.03 | 0.19% | 15.418 | 15.484 | 15.374 | 9,499 |
| May 29 2024 | 15.45 | -0.19 | -1.21% | 15.558 | 15.558 | 15.432 | 10,886 |
| May 28 2024 | 15.64 | -0.06 | -0.38% | 15.734 | 15.788 | 15.64 | 5,008 |
| May 27 2024 | 15.70 | 0.06 | 0.37% | 15.704 | 15.764 | 15.70 | 3,607 |
| May 24 2024 | 15.642 | -0.10 | -0.65% | 15.65 | 15.694 | 15.642 | 4,670 |
| May 23 2024 | 15.744 | -0.10 | -0.64% | 15.864 | 15.88 | 15.732 | 6,810 |
| May 22 2024 | 15.846 | 0.02 | 0.13% | 15.866 | 15.866 | 15.812 | 5,190 |
| May 21 2024 | 15.826 | -0.07 | -0.45% | 15.87 | 15.876 | 15.81 | 5,683 |
| May 20 2024 | 15.898 | -0.02 | -0.11% | 15.90 | 15.93 | 15.882 | 5,843 |
| May 17 2024 | 15.916 | -0.01 | -0.05% | 15.914 | 15.916 | 15.872 | 1,195 |
| May 16 2024 | 15.924 | 0.06 | 0.35% | 15.944 | 15.952 | 15.902 | 7,002 |
| May 15 2024 | 15.868 | 0.03 | 0.19% | 15.84 | 15.914 | 15.84 | 9,380 |
| May 14 2024 | 15.838 | -0.02 | -0.10% | 15.822 | 15.876 | 15.74 | 5,362 |
| May 13 2024 | 15.854 | -0.01 | -0.09% | 15.86 | 15.86 | 15.824 | 3,333 |
| May 10 2024 | 15.868 | 0.12 | 0.79% | 15.848 | 15.954 | 15.848 | 2,603 |
| May 09 2024 | 15.744 | 0.01 | 0.04% | 15.732 | 15.786 | 15.716 | 8,517 |
| May 08 2024 | 15.738 | 0.07 | 0.46% | 15.718 | 15.768 | 15.692 | 1,419 |
| May 07 2024 | 15.666 | 0.13 | 0.86% | 15.618 | 15.678 | 15.602 | 13,970 |
| May 06 2024 | 15.532 | 0.10 | 0.67% | 15.502 | 15.574 | 15.474 | 2,881 |
| May 03 2024 | 15.428 | 0.07 | 0.48% | 15.384 | 15.452 | 15.384 | 3,846 |
| May 02 2024 | 15.354 | -0.04 | -0.27% | 15.354 | 15.40 | 15.318 | 4,438 |
| Apr 30 2024 | 15.396 | -0.03 | -0.18% | 15.446 | 15.482 | 15.36 | 4,526 |
| Apr 29 2024 | 15.424 | 0.04 | 0.26% | 15.43 | 15.43 | 15.362 | 2,168 |
| Apr 26 2024 | 15.384 | 0.13 | 0.88% | 15.288 | 15.384 | 15.268 | 1,605 |
| Apr 25 2024 | 15.25 | -0.10 | -0.66% | 15.392 | 15.394 | 15.25 | 2,025 |
| Apr 24 2024 | 15.352 | 0.01 | 0.05% | 15.382 | 15.396 | 15.352 | 4,176 |
| Apr 23 2024 | 15.344 | 0.00 | 0.00% | 15.344 | 15.348 | 15.27 | 3,370 |
| Apr 22 2024 | 15.344 | 0.29 | 1.95% | 15.05 | 15.346 | 15.05 | 1,798 |
| Apr 19 2024 | 15.05 | 0.04 | 0.28% | 14.946 | 15.21 | 14.916 | 10,487 |
| Apr 18 2024 | 15.008 | -0.13 | -0.87% | 15.03 | 15.118 | 14.864 | 1,280 |
| Apr 17 2024 | 15.14 | 0.15 | 0.99% | 15.162 | 15.162 | 15.026 | 2,283 |
| Apr 16 2024 | 14.992 | -0.34 | -2.22% | 15.112 | 15.112 | 14.844 | 4,860 |
| Apr 15 2024 | 15.332 | -0.12 | -0.80% | 15.11 | 15.354 | 15.11 | 1,353 |
| Apr 12 2024 | 15.456 | 0.16 | 1.06% | 15.382 | 15.456 | 15.382 | 1,949 |
| Apr 11 2024 | 15.294 | -0.16 | -1.04% | 15.312 | 15.454 | 15.218 | 3,936 |
| Apr 10 2024 | 15.454 | 0.07 | 0.43% | 15.496 | 15.496 | 15.354 | 1,001 |
| Apr 09 2024 | 15.388 | -0.18 | -1.16% | 15.34 | 15.418 | 15.268 | 2,056 |
| Apr 08 2024 | 15.568 | 0.19 | 1.24% | 15.316 | 15.568 | 15.256 | 1,475 |
| Apr 05 2024 | 15.378 | -0.07 | -0.47% | 15.322 | 15.378 | 15.252 | 547 |
| Apr 04 2024 | 15.45 | -0.09 | -0.57% | 15.556 | 15.556 | 15.392 | 4,743 |
| Apr 03 2024 | 15.538 | -0.06 | -0.36% | 15.536 | 15.538 | 15.398 | 1,624 |
| Apr 02 2024 | 15.594 | 0.03 | 0.22% | 15.68 | 15.68 | 15.536 | 740 |
| Mar 28 2024 | 15.56 | -0.02 | -0.10% | 15.588 | 15.876 | 15.56 | 2,479 |
| Mar 27 2024 | 15.576 | 0.04 | 0.23% | 15.554 | 15.582 | 15.398 | 3,502 |
| Mar 26 2024 | 15.54 | 0.02 | 0.10% | 15.442 | 15.54 | 15.366 | 4,802 |
| Mar 25 2024 | 15.524 | 0.01 | 0.05% | 15.524 | 15.524 | 15.384 | 3,394 |
| Mar 22 2024 | 15.516 | 0.00 | 0.03% | 15.534 | 15.616 | 15.468 | 3,519 |
| Mar 21 2024 | 15.512 | 0.04 | 0.26% | 15.634 | 15.634 | 15.244 | 14,838 |
| Mar 20 2024 | 15.472 | 0.45 | 3.00% | 15.302 | 15.472 | 15.188 | 2,173 |
| Mar 19 2024 | 15.022 | -0.17 | -1.15% | 15.27 | 15.356 | 15.004 | 13,548 |
| Mar 18 2024 | 15.196 | -0.04 | -0.25% | 15.15 | 15.346 | 14.984 | 1,660 |
| Mar 15 2024 | 15.234 | -0.07 | -0.46% | 15.252 | 15.264 | 15.168 | 2,034 |
| Mar 14 2024 | 15.304 | 0.05 | 0.35% | 15.302 | 15.38 | 15.21 | 3,256 |
| Mar 13 2024 | 15.25 | -0.04 | -0.27% | 15.25 | 15.306 | 15.176 | 4,694 |
| Mar 12 2024 | 15.292 | 0.08 | 0.51% | 15.268 | 15.292 | 15.188 | 2,025 |
| Mar 11 2024 | 15.214 | -0.19 | -1.21% | 15.106 | 15.214 | 15.106 | 5,765 |
| Mar 08 2024 | 15.40 | 0.22 | 1.44% | 15.176 | 15.40 | 15.174 | 1,799 |
| Mar 07 2024 | 15.182 | 0.10 | 0.68% | 15.116 | 15.21 | 15.116 | 2,693 |
| Mar 06 2024 | 15.08 | -0.09 | -0.62% | 15.05 | 15.112 | 15.026 | 1,292 |
| Mar 05 2024 | 15.174 | 0.07 | 0.45% | 15.08 | 15.174 | 15.024 | 7,109 |
| Mar 04 2024 | 15.106 | 0.01 | 0.09% | 15.126 | 15.146 | 15.06 | 5,153 |
