Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GENE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,500.60 | 8.70 | 0.58% | 1,493.60 | 1,500.60 | 1,493.60 | 123 |
| May 30 2024 | 1,491.90 | 4.30 | 0.29% | 1,485.80 | 1,491.90 | 1,485.80 | 730 |
| May 29 2024 | 1,487.60 | -17.50 | -1.16% | 1,489.20 | 1,493.20 | 1,487.60 | 95 |
| May 28 2024 | 1,505.10 | -8.60 | -0.57% | 1,510.60 | 1,515.20 | 1,505.10 | 132 |
| May 24 2024 | 1,513.70 | -3.50 | -0.23% | 1,508.20 | 1,513.70 | 1,508.20 | 119 |
| May 23 2024 | 1,517.20 | -21.40 | -1.39% | 1,530.40 | 1,530.60 | 1,517.20 | 144 |
| May 22 2024 | 1,538.60 | 9.20 | 0.60% | 1,525.20 | 1,538.60 | 1,525.20 | 164 |
| May 21 2024 | 1,529.40 | -10.70 | -0.69% | 1,533.80 | 1,533.80 | 1,529.40 | 70 |
| May 20 2024 | 1,540.10 | 1.70 | 0.11% | 1,544.40 | 1,544.80 | 1,540.10 | 777 |
| May 17 2024 | 1,538.40 | -7.40 | -0.48% | 1,545.00 | 1,545.00 | 1,538.40 | 1,117 |
| May 16 2024 | 1,545.80 | 3.10 | 0.20% | 1,545.00 | 1,549.80 | 1,545.00 | 171 |
| May 15 2024 | 1,542.70 | 1.00 | 0.06% | 1,544.80 | 1,544.80 | 1,542.70 | 737 |
| May 14 2024 | 1,541.70 | -2.70 | -0.17% | 1,538.00 | 1,545.60 | 1,538.00 | 139 |
| May 13 2024 | 1,544.40 | -1.10 | -0.07% | 1,542.20 | 1,546.80 | 1,542.20 | 281 |
| May 10 2024 | 1,545.50 | 9.60 | 0.63% | 1,544.80 | 1,549.20 | 1,544.80 | 84 |
| May 09 2024 | 1,535.90 | 3.50 | 0.23% | 1,527.80 | 1,535.90 | 1,527.80 | 248 |
| May 08 2024 | 1,532.40 | 6.40 | 0.42% | 1,528.20 | 1,533.00 | 1,528.20 | 162 |
| May 07 2024 | 1,526.00 | 27.50 | 1.84% | 1,518.40 | 1,526.00 | 1,518.40 | 156 |
| May 03 2024 | 1,498.50 | 11.10 | 0.75% | 1,491.80 | 1,498.50 | 1,491.80 | 117 |
| May 02 2024 | 1,487.40 | 2.60 | 0.18% | 1,490.40 | 1,490.40 | 1,487.40 | 105 |
| May 01 2024 | 1,484.80 | 1.30 | 0.09% | 1,487.20 | 1,487.20 | 1,484.80 | 400 |
| Apr 30 2024 | 1,483.50 | -7.90 | -0.53% | 1,487.60 | 1,492.40 | 1,483.50 | 297 |
| Apr 29 2024 | 1,491.40 | 0.20 | 0.01% | 1,488.60 | 1,493.20 | 1,488.60 | 346 |
| Apr 26 2024 | 1,491.20 | 13.10 | 0.89% | 1,480.60 | 1,491.20 | 1,480.60 | 266 |
| Apr 25 2024 | 1,478.10 | -14.70 | -0.98% | 1,485.20 | 1,491.00 | 1,478.10 | 860 |
| Apr 24 2024 | 1,492.80 | -4.10 | -0.27% | 1,492.80 | 1,498.80 | 1,492.80 | 385 |
| Apr 23 2024 | 1,496.90 | 10.90 | 0.73% | 1,487.60 | 1,504.40 | 1,487.40 | 541 |
| Apr 22 2024 | 1,486.00 | 18.00 | 1.23% | 1,484.00 | 1,500.00 | 1,484.00 | 223 |
| Apr 19 2024 | 1,468.00 | 5.00 | 0.34% | 1,452.20 | 1,468.00 | 1,452.20 | 389 |
| Apr 18 2024 | 1,463.00 | 11.50 | 0.79% | 1,450.60 | 1,464.00 | 1,450.60 | 278 |
| Apr 17 2024 | 1,451.50 | -19.90 | -1.35% | 1,451.20 | 1,466.80 | 1,451.20 | 338 |
| Apr 16 2024 | 1,471.40 | 0.10 | 0.01% | 1,449.60 | 1,471.40 | 1,449.60 | 295 |
| Apr 15 2024 | 1,471.30 | -9.60 | -0.65% | 1,470.20 | 1,482.40 | 1,470.20 | 1,135 |
| Apr 12 2024 | 1,480.90 | -16.10 | -1.08% | 1,484.00 | 1,503.80 | 1,480.90 | 546 |
| Apr 11 2024 | 1,497.00 | 14.50 | 0.98% | 1,474.40 | 1,497.00 | 1,474.40 | 517 |
| Apr 10 2024 | 1,482.50 | -4.70 | -0.32% | 1,488.40 | 1,501.60 | 1,482.50 | 615 |
| Apr 09 2024 | 1,487.20 | -26.00 | -1.72% | 1,480.40 | 1,496.00 | 1,480.40 | 487 |
| Apr 08 2024 | 1,513.20 | 4.20 | 0.28% | 1,481.40 | 1,513.20 | 1,481.40 | 1,116 |
| Apr 05 2024 | 1,509.00 | -16.60 | -1.09% | 1,478.60 | 1,509.00 | 1,478.60 | 471 |
| Apr 04 2024 | 1,525.60 | 6.00 | 0.39% | 1,494.60 | 1,525.60 | 1,494.60 | 734 |
| Apr 03 2024 | 1,519.60 | 12.40 | 0.82% | 1,493.20 | 1,519.60 | 1,493.20 | 409 |
| Apr 02 2024 | 1,507.20 | -8.20 | -0.54% | 1,501.80 | 1,525.15 | 1,501.80 | 1,122 |
| Mar 28 2024 | 1,515.40 | 1.40 | 0.09% | 1,505.40 | 1,524.20 | 1,505.40 | 297 |
| Mar 27 2024 | 1,514.00 | 8.90 | 0.59% | 1,498.60 | 1,514.00 | 1,498.60 | 544 |
| Mar 26 2024 | 1,505.10 | 3.30 | 0.22% | 1,491.40 | 1,505.10 | 1,491.40 | 191 |
| Mar 25 2024 | 1,501.80 | -27.20 | -1.78% | 1,489.00 | 1,501.80 | 1,489.00 | 412 |
| Mar 22 2024 | 1,529.00 | 21.40 | 1.42% | 1,499.40 | 1,529.00 | 1,499.40 | 204 |
| Mar 21 2024 | 1,507.60 | 9.60 | 0.64% | 1,478.40 | 1,507.60 | 1,478.40 | 513 |
| Mar 20 2024 | 1,498.00 | 27.00 | 1.84% | 1,469.80 | 1,498.00 | 1,469.80 | 187 |
| Mar 19 2024 | 1,471.00 | -19.60 | -1.31% | 1,462.20 | 1,477.40 | 1,462.20 | 234 |
| Mar 18 2024 | 1,490.60 | 24.30 | 1.66% | 1,458.40 | 1,490.60 | 1,458.40 | 453 |
| Mar 15 2024 | 1,466.30 | -2.30 | -0.16% | 1,463.20 | 1,477.60 | 1,463.20 | 148 |
| Mar 14 2024 | 1,468.60 | -27.40 | -1.83% | 1,472.40 | 1,493.40 | 1,468.60 | 215 |
| Mar 13 2024 | 1,496.00 | 19.60 | 1.33% | 1,469.60 | 1,496.00 | 1,469.60 | 154 |
| Mar 12 2024 | 1,476.40 | 12.20 | 0.83% | 1,468.40 | 1,484.00 | 1,468.40 | 98 |
| Mar 11 2024 | 1,464.20 | -3.10 | -0.21% | 1,455.40 | 1,470.60 | 1,455.40 | 146 |
| Mar 08 2024 | 1,467.30 | -5.50 | -0.37% | 1,461.20 | 1,474.40 | 1,461.20 | 176 |
| Mar 07 2024 | 1,472.80 | 10.10 | 0.69% | 1,462.20 | 1,481.00 | 1,462.20 | 211 |
| Mar 06 2024 | 1,462.70 | 3.10 | 0.21% | 1,467.80 | 1,467.80 | 1,462.70 | 245 |
| Mar 05 2024 | 1,459.60 | -2.00 | -0.14% | 1,457.00 | 1,468.40 | 1,457.00 | 264 |
