Register for streaming realtime charts, analysis tools, and prices.
GNTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 29.82 | 0.53 | 1.81% | 29.845 | 30.20 | 29.75 | 1,900,390 |
| Sep 18 2024 | 29.29 | -0.20 | -0.68% | 29.50 | 29.86 | 29.24 | 1,143,417 |
| Sep 17 2024 | 29.49 | 0.67 | 2.32% | 29.29 | 29.60 | 29.16 | 1,410,194 |
| Sep 16 2024 | 28.82 | -0.37 | -1.27% | 29.20 | 29.23 | 28.61 | 1,665,957 |
| Sep 13 2024 | 29.19 | 0.38 | 1.32% | 29.00 | 29.48 | 29.00 | 1,410,093 |
| Sep 12 2024 | 28.81 | -0.45 | -1.54% | 29.37 | 29.37 | 28.71 | 2,099,832 |
| Sep 11 2024 | 29.26 | 0.13 | 0.45% | 29.08 | 29.295 | 28.71 | 1,088,796 |
| Sep 10 2024 | 29.13 | -0.70 | -2.35% | 29.66 | 29.66 | 28.955 | 1,569,165 |
| Sep 09 2024 | 29.83 | -0.20 | -0.67% | 30.18 | 30.30 | 29.81 | 1,147,757 |
| Sep 06 2024 | 30.03 | -0.56 | -1.83% | 30.58 | 30.78 | 29.93 | 782,540 |
| Sep 05 2024 | 30.59 | -0.08 | -0.26% | 30.74 | 30.77 | 30.25 | 948,332 |
| Sep 04 2024 | 30.67 | 0.12 | 0.39% | 30.55 | 30.71 | 30.24 | 1,448,985 |
| Sep 03 2024 | 30.55 | -0.78 | -2.49% | 31.32 | 31.37 | 30.52 | 1,123,395 |
| Aug 30 2024 | 31.33 | 0.30 | 0.97% | 31.21 | 31.39 | 31.015 | 935,685 |
| Aug 29 2024 | 31.03 | 0.24 | 0.78% | 30.94 | 31.355 | 30.8325 | 893,331 |
| Aug 28 2024 | 30.79 | -0.11 | -0.36% | 30.79 | 31.03 | 30.47 | 1,082,215 |
| Aug 27 2024 | 30.90 | -0.39 | -1.25% | 31.27 | 31.32 | 30.82 | 1,102,732 |
| Aug 26 2024 | 31.29 | 0.08 | 0.26% | 31.25 | 31.75 | 31.17 | 1,357,763 |
| Aug 23 2024 | 31.21 | 0.77 | 2.53% | 30.89 | 31.39 | 30.665 | 1,266,443 |
| Aug 22 2024 | 30.44 | -0.11 | -0.36% | 30.59 | 30.69 | 30.32 | 1,594,635 |
| Aug 21 2024 | 30.55 | 0.31 | 1.03% | 30.43 | 30.56 | 30.24 | 1,532,801 |
| Aug 20 2024 | 30.24 | 0.08 | 0.27% | 30.09 | 30.40 | 30.08 | 1,485,718 |
| Aug 19 2024 | 30.16 | 0.52 | 1.75% | 29.94 | 30.18 | 29.83 | 1,596,020 |
| Aug 16 2024 | 29.64 | 0.12 | 0.41% | 29.43 | 29.76 | 29.385 | 1,229,167 |
| Aug 15 2024 | 29.52 | 0.68 | 2.36% | 29.29 | 29.62 | 29.23 | 1,288,624 |
| Aug 14 2024 | 28.84 | -0.09 | -0.31% | 29.07 | 29.19 | 28.84 | 1,041,337 |
| Aug 13 2024 | 28.93 | 0.54 | 1.90% | 28.45 | 29.015 | 28.35 | 1,889,026 |
| Aug 12 2024 | 28.39 | -0.38 | -1.32% | 28.75 | 28.9399 | 28.30 | 1,428,695 |
| Aug 09 2024 | 28.77 | 0.03 | 0.10% | 28.59 | 28.995 | 28.55 | 1,365,622 |
| Aug 08 2024 | 28.74 | 0.01 | 0.03% | 28.97 | 29.235 | 28.70 | 1,004,777 |
| Aug 07 2024 | 28.73 | -0.28 | -0.97% | 29.31 | 29.485 | 28.70 | 1,738,409 |
| Aug 06 2024 | 29.01 | -0.04 | -0.14% | 29.07 | 29.37 | 28.89 | 1,551,057 |
| Aug 05 2024 | 29.05 | -0.80 | -2.68% | 28.86 | 29.25 | 28.58 | 1,958,373 |
| Aug 02 2024 | 29.85 | -0.61 | -2.00% | 30.14 | 30.14 | 29.565 | 1,681,609 |
| Aug 01 2024 | 30.46 | -0.60 | -1.93% | 30.98 | 31.38 | 30.26 | 1,479,837 |
| Jul 31 2024 | 31.06 | 0.15 | 0.49% | 31.15 | 31.54 | 31.00 | 1,679,986 |
| Jul 30 2024 | 30.91 | -0.44 | -1.40% | 31.23 | 31.468 | 30.87 | 1,455,610 |
| Jul 29 2024 | 31.35 | 0.15 | 0.48% | 31.25 | 31.415 | 30.80 | 2,270,104 |
| Jul 26 2024 | 31.20 | -1.36 | -4.18% | 30.41 | 31.56 | 29.52 | 4,548,367 |
| Jul 25 2024 | 32.56 | 0.07 | 0.22% | 32.41 | 33.05 | 32.36 | 1,791,295 |
| Jul 24 2024 | 32.49 | -0.74 | -2.23% | 33.09 | 33.43 | 32.45 | 1,206,281 |
| Jul 23 2024 | 33.23 | -0.09 | -0.26% | 33.30 | 33.46 | 32.96 | 1,912,371 |
| Jul 22 2024 | 33.315 | -0.01 | -0.02% | 33.38 | 33.57 | 33.01 | 951,827 |
| Jul 19 2024 | 33.32 | -1.27 | -3.67% | 34.06 | 34.14 | 33.30 | 953,393 |
| Jul 18 2024 | 34.59 | -0.15 | -0.43% | 34.77 | 35.23 | 34.46 | 919,266 |
| Jul 17 2024 | 34.74 | -0.45 | -1.28% | 35.0752 | 35.0752 | 34.635 | 813,847 |
| Jul 16 2024 | 35.19 | 0.70 | 2.03% | 34.66 | 35.32 | 34.44 | 823,480 |
| Jul 15 2024 | 34.49 | 0.15 | 0.44% | 34.44 | 34.705 | 34.08 | 948,796 |
| Jul 12 2024 | 34.34 | 0.20 | 0.59% | 34.18 | 34.54 | 34.11 | 934,514 |
| Jul 11 2024 | 34.14 | 0.57 | 1.70% | 33.90 | 34.35 | 33.89 | 905,714 |
| Jul 10 2024 | 33.57 | 0.31 | 0.93% | 33.38 | 33.635 | 33.18 | 880,135 |
| Jul 09 2024 | 33.26 | -0.18 | -0.54% | 33.35 | 33.56 | 33.19 | 1,070,784 |
| Jul 08 2024 | 33.44 | -0.01 | -0.03% | 33.50 | 33.76 | 33.28 | 838,651 |
| Jul 05 2024 | 33.45 | -0.32 | -0.95% | 33.65 | 33.73 | 33.265 | 1,363,317 |
| Jul 03 2024 | 33.77 | -0.03 | -0.09% | 33.78 | 34.16 | 33.77 | 842,836 |
| Jul 02 2024 | 33.80 | 0.19 | 0.57% | 33.61 | 34.00 | 33.5985 | 1,190,139 |
| Jul 01 2024 | 33.61 | -0.10 | -0.30% | 33.82 | 33.96 | 33.43 | 907,092 |
| Jun 28 2024 | 33.71 | 0.33 | 0.99% | 33.49 | 33.88 | 33.435 | 3,173,910 |
| Jun 27 2024 | 33.38 | -0.14 | -0.42% | 33.45 | 33.6899 | 33.30 | 1,184,593 |
| Jun 26 2024 | 33.52 | -0.32 | -0.95% | 33.75 | 33.825 | 33.355 | 1,149,738 |
| Jun 25 2024 | 33.84 | -0.65 | -1.88% | 34.30 | 34.33 | 33.81 | 1,217,965 |
| Jun 24 2024 | 34.49 | 0.76 | 2.25% | 33.87 | 34.695 | 33.8551 | 1,317,073 |
