Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GNTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 34.86 | 0.20 | 0.58% | 34.38 | 34.89 | 34.355 | 1,413,204 |
| May 07 2024 | 34.66 | 0.11 | 0.32% | 34.59 | 34.871 | 34.56 | 1,496,003 |
| May 06 2024 | 34.55 | 0.43 | 1.26% | 34.40 | 34.67 | 34.31 | 1,055,720 |
| May 03 2024 | 34.12 | -0.01 | -0.03% | 34.43 | 34.48 | 33.945 | 1,086,228 |
| May 02 2024 | 34.13 | 0.17 | 0.50% | 34.32 | 34.325 | 33.925 | 1,203,143 |
| May 01 2024 | 33.96 | -0.34 | -0.99% | 34.19 | 34.97 | 33.95 | 1,578,881 |
| Apr 30 2024 | 34.30 | -0.56 | -1.61% | 34.51 | 34.73 | 34.08 | 1,843,556 |
| Apr 29 2024 | 34.86 | 0.15 | 0.43% | 34.61 | 34.935 | 34.515 | 2,087,319 |
| Apr 26 2024 | 34.71 | 0.06 | 0.17% | 33.73 | 34.76 | 33.23 | 2,150,577 |
| Apr 25 2024 | 34.65 | -0.51 | -1.45% | 34.71 | 34.785 | 34.45 | 1,587,416 |
| Apr 24 2024 | 35.16 | 0.50 | 1.44% | 34.71 | 35.245 | 34.63 | 1,354,958 |
| Apr 23 2024 | 34.66 | 0.41 | 1.20% | 34.24 | 34.78 | 34.16 | 991,560 |
| Apr 22 2024 | 34.25 | 0.34 | 1.00% | 33.95 | 34.42 | 33.90 | 978,056 |
| Apr 19 2024 | 33.91 | 0.33 | 0.98% | 33.52 | 33.92 | 33.52 | 1,332,962 |
| Apr 18 2024 | 33.58 | 0.07 | 0.21% | 33.67 | 33.805 | 33.415 | 1,249,048 |
| Apr 17 2024 | 33.51 | -0.17 | -0.50% | 34.07 | 34.19 | 33.40 | 1,186,939 |
| Apr 16 2024 | 33.68 | -0.26 | -0.77% | 33.82 | 33.93 | 33.495 | 1,267,545 |
| Apr 15 2024 | 33.94 | -0.31 | -0.91% | 34.56 | 34.56 | 33.72 | 1,126,093 |
| Apr 12 2024 | 34.25 | -0.38 | -1.10% | 34.35 | 34.45 | 34.23 | 1,157,355 |
| Apr 11 2024 | 34.63 | -0.55 | -1.56% | 35.21 | 35.34 | 34.505 | 1,507,369 |
| Apr 10 2024 | 35.18 | -0.97 | -2.68% | 35.66 | 35.66 | 35.12 | 1,729,224 |
| Apr 09 2024 | 36.15 | 0.25 | 0.70% | 35.90 | 36.175 | 35.805 | 1,110,787 |
| Apr 08 2024 | 35.90 | -0.01 | -0.03% | 36.07 | 36.235 | 35.74 | 1,258,070 |
| Apr 05 2024 | 35.91 | 0.32 | 0.90% | 35.76 | 35.93 | 35.545 | 1,210,992 |
| Apr 04 2024 | 35.59 | -0.45 | -1.25% | 36.18 | 36.25 | 35.365 | 1,328,945 |
| Apr 03 2024 | 36.04 | -0.34 | -0.93% | 36.16 | 36.31 | 35.80 | 1,560,627 |
| Apr 02 2024 | 36.38 | 0.24 | 0.66% | 35.95 | 36.46 | 35.745 | 1,457,592 |
| Apr 01 2024 | 36.14 | 0.02 | 0.06% | 36.23 | 36.23 | 35.86 | 1,004,879 |
| Mar 28 2024 | 36.12 | -0.19 | -0.52% | 36.37 | 36.41 | 36.065 | 1,178,940 |
| Mar 27 2024 | 36.31 | 0.40 | 1.11% | 35.93 | 36.41 | 35.86 | 1,609,989 |
| Mar 26 2024 | 35.91 | 0.01 | 0.03% | 35.91 | 36.22 | 35.75 | 1,119,005 |
| Mar 25 2024 | 35.90 | -0.26 | -0.72% | 36.15 | 36.325 | 35.775 | 1,346,961 |
| Mar 22 2024 | 36.16 | -0.25 | -0.69% | 36.43 | 36.575 | 36.07 | 1,503,357 |
| Mar 21 2024 | 36.41 | -0.02 | -0.05% | 36.55 | 36.745 | 36.31 | 1,459,244 |
| Mar 20 2024 | 36.43 | 0.18 | 0.50% | 36.42 | 36.52 | 36.03 | 1,324,416 |
| Mar 19 2024 | 36.25 | 0.15 | 0.42% | 36.04 | 36.32 | 35.95 | 1,065,196 |
| Mar 18 2024 | 36.10 | 0.39 | 1.09% | 36.08 | 36.345 | 35.91 | 1,616,736 |
| Mar 15 2024 | 35.71 | -0.22 | -0.61% | 36.10 | 36.48 | 35.64 | 2,564,274 |
| Mar 14 2024 | 35.93 | -0.09 | -0.25% | 36.02 | 36.11 | 35.665 | 1,474,955 |
| Mar 13 2024 | 36.02 | -0.07 | -0.19% | 36.04 | 36.45 | 35.96 | 1,012,063 |
| Mar 12 2024 | 36.09 | 0.06 | 0.17% | 36.12 | 36.27 | 35.80 | 1,067,397 |
| Mar 11 2024 | 36.03 | -0.29 | -0.80% | 36.21 | 36.39 | 36.00 | 1,260,237 |
| Mar 08 2024 | 36.32 | -0.78 | -2.10% | 37.34 | 37.4849 | 36.30 | 1,190,011 |
| Mar 07 2024 | 37.10 | 0.16 | 0.43% | 36.90 | 37.575 | 36.90 | 1,719,391 |
| Mar 06 2024 | 36.94 | -0.16 | -0.43% | 37.03 | 37.245 | 36.68 | 1,404,407 |
| Mar 05 2024 | 37.10 | 0.13 | 0.35% | 36.91 | 37.265 | 36.85 | 1,233,058 |
| Mar 04 2024 | 36.97 | 0.21 | 0.57% | 36.80 | 37.25 | 36.80 | 1,079,244 |
| Mar 01 2024 | 36.76 | 0.23 | 0.63% | 36.50 | 36.78 | 36.395 | 1,295,631 |
| Feb 29 2024 | 36.53 | 0.07 | 0.19% | 36.61 | 36.68 | 36.24 | 1,498,058 |
| Feb 28 2024 | 36.46 | 0.04 | 0.11% | 36.12 | 36.505 | 36.0405 | 1,098,372 |
| Feb 27 2024 | 36.42 | 0.42 | 1.17% | 36.25 | 36.51 | 36.18 | 1,630,937 |
| Feb 26 2024 | 36.00 | -0.08 | -0.22% | 36.00 | 36.28 | 35.695 | 1,301,872 |
| Feb 23 2024 | 36.08 | 0.32 | 0.89% | 35.85 | 36.13 | 35.645 | 1,115,757 |
| Feb 22 2024 | 35.76 | 0.50 | 1.42% | 35.17 | 35.77 | 35.15 | 1,559,026 |
| Feb 21 2024 | 35.26 | 0.16 | 0.46% | 35.18 | 35.30 | 34.89 | 1,564,931 |
| Feb 20 2024 | 35.10 | -0.02 | -0.06% | 34.88 | 35.14 | 34.68 | 1,437,088 |
| Feb 16 2024 | 35.12 | 0.04 | 0.11% | 35.05 | 35.2759 | 34.78 | 1,042,821 |
| Feb 15 2024 | 35.08 | 0.21 | 0.60% | 35.17 | 35.37 | 35.045 | 1,282,215 |
| Feb 14 2024 | 34.87 | 0.10 | 0.29% | 34.96 | 35.126 | 34.755 | 1,488,797 |
| Feb 13 2024 | 34.77 | -0.39 | -1.11% | 34.53 | 35.045 | 34.335 | 1,653,326 |
| Feb 12 2024 | 35.16 | -0.16 | -0.45% | 35.27 | 35.44 | 35.07 | 1,242,841 |
| Feb 09 2024 | 35.32 | 0.41 | 1.17% | 35.00 | 35.355 | 34.7801 | 1,432,444 |
