Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GNTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.19 | -0.13 | -3.92% | 3.49 | 3.49 | 3.18 | 1,231 |
| May 30 2024 | 3.32 | -0.18 | -5.14% | 3.49 | 3.49 | 3.32 | 302 |
| May 29 2024 | 3.50 | 0.10 | 2.94% | 3.32 | 3.50 | 3.32 | 2,821 |
| May 28 2024 | 3.40 | 0.10 | 3.03% | 3.20 | 3.50 | 3.20 | 3,352 |
| May 24 2024 | 3.30 | 0.00 | 0.00% | 3.28 | 3.30 | 3.04 | 162 |
| May 23 2024 | 3.30 | 0.27 | 9.00% | 3.30 | 3.30 | 3.05 | 3,131 |
| May 22 2024 | 3.0276 | 0.00 | 0.00% | 3.09 | 3.09 | 3.0276 | 7 |
| May 21 2024 | 3.0276 | -0.01 | -0.20% | 3.06 | 3.06 | 3.02 | 954 |
| May 20 2024 | 3.0337 | -0.27 | -8.07% | 3.13 | 3.13 | 3.00 | 1,540 |
| May 17 2024 | 3.30 | 0.12 | 3.77% | 3.34 | 3.34 | 3.05 | 1,686 |
| May 16 2024 | 3.18 | -0.02 | -0.63% | 3.38 | 3.38 | 3.18 | 1,341 |
| May 15 2024 | 3.20 | -0.02 | -0.62% | 3.14 | 3.3735 | 3.0016 | 3,556 |
| May 14 2024 | 3.22 | -0.29 | -8.15% | 3.45 | 3.50 | 3.11 | 2,070 |
| May 13 2024 | 3.5059 | 0.41 | 13.09% | 3.15 | 3.5059 | 3.15 | 1,082 |
| May 10 2024 | 3.10 | -0.13 | -4.02% | 3.28 | 3.30 | 3.10 | 17,777 |
| May 09 2024 | 3.23 | -0.47 | -12.70% | 3.63 | 4.22 | 3.18 | 31,590 |
| May 08 2024 | 3.70 | 0.03 | 0.82% | 3.56 | 3.80 | 3.56 | 989 |
| May 07 2024 | 3.67 | 0.18 | 5.16% | 3.37 | 3.81 | 3.15 | 3,259 |
| May 06 2024 | 3.49 | 0.02 | 0.49% | 3.18 | 3.50 | 3.18 | 1,649 |
| May 03 2024 | 3.4731 | 0.16 | 4.93% | 3.25 | 3.4731 | 3.25 | 317 |
| May 02 2024 | 3.31 | 0.02 | 0.76% | 3.08 | 3.50 | 3.08 | 4,153 |
| May 01 2024 | 3.285 | 0.21 | 6.66% | 3.00 | 3.30 | 3.00 | 2,170 |
| Apr 30 2024 | 3.08 | 0.13 | 4.41% | 2.81 | 3.08 | 2.81 | 2,765 |
| Apr 29 2024 | 2.95 | 0.36 | 13.90% | 2.55 | 3.30 | 2.55 | 5,092 |
| Apr 26 2024 | 2.59 | -0.32 | -11.12% | 2.90 | 3.02 | 2.49 | 11,122 |
| Apr 25 2024 | 2.9142 | 0.36 | 14.28% | 2.70 | 2.9844 | 2.56 | 11,459 |
| Apr 24 2024 | 2.55 | -1.08 | -29.75% | 3.65 | 3.70 | 2.20 | 62,693 |
| Apr 23 2024 | 3.63 | -0.32 | -8.02% | 3.61 | 3.8895 | 3.61 | 679 |
| Apr 22 2024 | 3.9467 | 0.05 | 1.17% | 3.63 | 3.9676 | 3.60 | 1,251 |
| Apr 19 2024 | 3.901 | -0.01 | -0.37% | 3.93 | 3.93 | 3.38 | 6,415 |
| Apr 18 2024 | 3.9156 | 0.92 | 30.52% | 3.10 | 3.9156 | 3.10 | 4,432 |
| Apr 17 2024 | 3.00 | -0.43 | -12.59% | 3.37 | 3.37 | 3.00 | 1,551 |
| Apr 16 2024 | 3.4322 | -0.01 | -0.29% | 3.30 | 3.4322 | 3.25 | 2,992 |
| Apr 15 2024 | 3.4423 | -0.02 | -0.69% | 3.47 | 3.47 | 3.40 | 2,122 |
| Apr 12 2024 | 3.4661 | 0.00 | -0.11% | 3.45 | 3.47 | 3.40 | 10,081 |
| Apr 11 2024 | 3.47 | 0.06 | 1.66% | 3.50 | 3.50 | 3.47 | 5,118 |
| Apr 10 2024 | 3.4134 | 0.09 | 2.81% | 3.32 | 3.4134 | 3.162 | 2,411 |
| Apr 09 2024 | 3.32 | 0.02 | 0.61% | 3.23 | 3.36 | 3.22 | 12,628 |
| Apr 08 2024 | 3.30 | 0.02 | 0.51% | 3.28 | 3.58 | 3.2799 | 4,450 |
| Apr 05 2024 | 3.2834 | -0.03 | -0.80% | 3.16 | 3.47 | 3.16 | 2,327 |
| Apr 04 2024 | 3.3099 | 0.00 | 0.10% | 3.43 | 3.43 | 3.3099 | 776 |
| Apr 03 2024 | 3.3066 | -0.03 | -1.00% | 3.40 | 3.40 | 3.3066 | 4,553 |
| Apr 02 2024 | 3.34 | -0.27 | -7.48% | 3.50 | 3.50 | 3.34 | 961 |
| Apr 01 2024 | 3.61 | 0.11 | 3.14% | 3.61 | 3.61 | 3.61 | 202 |
| Mar 28 2024 | 3.5001 | -0.16 | -4.38% | 3.50 | 3.8579 | 3.30 | 7,416 |
| Mar 27 2024 | 3.6605 | -0.14 | -3.56% | 3.78 | 3.9535 | 3.50 | 3,224 |
| Mar 26 2024 | 3.7958 | -0.14 | -3.47% | 4.01 | 4.01 | 3.51 | 4,356 |
| Mar 25 2024 | 3.9324 | -0.07 | -1.69% | 4.10 | 4.10 | 3.90 | 2,424 |
| Mar 22 2024 | 4.00 | 0.00 | 0.00% | 4.12 | 4.12 | 4.00 | 314 |
| Mar 21 2024 | 4.00 | -0.10 | -2.44% | 3.95 | 4.20 | 3.91 | 55,414 |
| Mar 20 2024 | 4.10 | 0.00 | 0.00% | 4.07 | 4.10 | 4.07 | 1,592 |
| Mar 19 2024 | 4.10 | -0.01 | -0.24% | 4.11 | 4.11 | 3.9945 | 2,215 |
| Mar 18 2024 | 4.11 | 0.21 | 5.38% | 3.99 | 4.19 | 3.8845 | 25,835 |
| Mar 15 2024 | 3.90 | -0.10 | -2.50% | 3.90 | 3.90 | 3.90 | 204 |
| Mar 14 2024 | 4.00 | -0.16 | -3.76% | 4.10 | 4.10 | 3.70 | 2,354 |
| Mar 13 2024 | 4.1562 | -0.19 | -4.46% | 4.15 | 4.39 | 3.9805 | 7,008 |
| Mar 12 2024 | 4.35 | 0.38 | 9.52% | 3.95 | 4.35 | 3.65 | 402 |
| Mar 11 2024 | 3.972 | 0.00 | 0.00% | 3.972 | 3.972 | 3.972 | 40 |
| Mar 08 2024 | 3.972 | -0.07 | -1.80% | 4.21 | 4.29 | 3.92 | 5,016 |
| Mar 07 2024 | 4.045 | 0.00 | 0.00% | 4.045 | 4.045 | 4.045 | 90 |
| Mar 06 2024 | 4.045 | 0.04 | 1.13% | 3.9771 | 4.19 | 3.9182 | 6,375 |
| Mar 05 2024 | 4.00 | -0.10 | -2.36% | 4.14 | 4.25 | 4.00 | 2,974 |
