Register for real-time alerts, custom portfolio, and market movers
GEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 25.03 | -0.38 | -1.50% | 25.15 | 25.22 | 24.49 | 6,616,849 |
| May 16 2024 | 25.41 | 0.36 | 1.44% | 24.95 | 25.47 | 24.78 | 5,300,717 |
| May 15 2024 | 25.05 | 0.51 | 2.08% | 24.71 | 25.065 | 24.615 | 6,760,154 |
| May 14 2024 | 24.54 | 0.54 | 2.25% | 23.92 | 24.58 | 23.79 | 8,562,179 |
| May 13 2024 | 24.00 | 0.54 | 2.30% | 23.46 | 24.145 | 23.45 | 9,124,288 |
| May 10 2024 | 23.46 | 3.12 | 15.34% | 22.47 | 23.65 | 22.09 | 13,620,204 |
| May 09 2024 | 20.34 | 0.32 | 1.60% | 20.09 | 20.37 | 20.03 | 5,677,865 |
| May 08 2024 | 20.02 | 0.06 | 0.30% | 19.83 | 20.05 | 19.66 | 3,537,885 |
| May 07 2024 | 19.96 | 0.26 | 1.32% | 19.77 | 20.02 | 19.675 | 4,869,162 |
| May 06 2024 | 19.70 | -0.33 | -1.65% | 20.08 | 20.08 | 19.64 | 7,083,055 |
| May 03 2024 | 20.03 | 0.35 | 1.78% | 19.81 | 20.05 | 19.655 | 5,653,219 |
| May 02 2024 | 19.68 | -0.27 | -1.35% | 20.00 | 20.08 | 19.575 | 6,420,255 |
| May 01 2024 | 19.95 | -0.19 | -0.94% | 20.20 | 20.477 | 19.91 | 5,409,110 |
| Apr 30 2024 | 20.14 | -0.62 | -2.99% | 20.65 | 20.84 | 20.125 | 5,497,229 |
| Apr 29 2024 | 20.76 | 0.13 | 0.63% | 20.64 | 21.00 | 20.61 | 2,308,556 |
| Apr 26 2024 | 20.63 | 0.08 | 0.39% | 20.62 | 20.875 | 20.53 | 2,536,163 |
| Apr 25 2024 | 20.55 | -0.28 | -1.34% | 20.61 | 20.675 | 20.395 | 2,152,352 |
| Apr 24 2024 | 20.83 | 0.15 | 0.73% | 20.70 | 20.86 | 20.51 | 2,371,917 |
| Apr 23 2024 | 20.68 | 0.19 | 0.93% | 20.58 | 20.91 | 20.575 | 3,214,200 |
| Apr 22 2024 | 20.49 | -0.01 | -0.05% | 20.73 | 20.74 | 20.23 | 3,163,354 |
| Apr 19 2024 | 20.50 | 0.12 | 0.59% | 20.52 | 20.68 | 20.41 | 2,633,685 |
| Apr 18 2024 | 20.38 | 0.01 | 0.05% | 20.45 | 20.54 | 20.29 | 2,508,300 |
| Apr 17 2024 | 20.37 | -0.07 | -0.34% | 20.46 | 20.72 | 20.3538 | 2,520,772 |
| Apr 16 2024 | 20.44 | -0.16 | -0.78% | 20.46 | 20.69 | 20.40 | 2,539,790 |
| Apr 15 2024 | 20.60 | -0.33 | -1.58% | 21.09 | 21.24 | 20.455 | 3,389,934 |
| Apr 12 2024 | 20.93 | -0.06 | -0.29% | 20.812 | 21.15 | 20.74 | 3,697,034 |
| Apr 11 2024 | 20.99 | -1.35 | -6.04% | 21.89 | 21.97 | 20.905 | 5,935,052 |
| Apr 10 2024 | 22.34 | -0.32 | -1.41% | 22.25 | 22.62 | 22.225 | 4,282,998 |
| Apr 09 2024 | 22.66 | 0.39 | 1.75% | 22.40 | 22.69 | 22.255 | 2,422,677 |
| Apr 08 2024 | 22.27 | 0.12 | 0.54% | 22.21 | 22.505 | 22.17 | 2,520,165 |
| Apr 05 2024 | 22.15 | 0.12 | 0.54% | 22.01 | 22.23 | 21.87 | 2,935,619 |
| Apr 04 2024 | 22.03 | -0.05 | -0.23% | 22.24 | 22.63 | 22.005 | 2,893,806 |
| Apr 03 2024 | 22.08 | 0.02 | 0.09% | 22.01 | 22.205 | 21.91 | 2,481,219 |
| Apr 02 2024 | 22.06 | -0.25 | -1.12% | 22.14 | 22.14 | 21.855 | 2,443,122 |
| Apr 01 2024 | 22.31 | -0.09 | -0.40% | 22.34 | 22.40 | 21.949 | 2,553,357 |
| Mar 28 2024 | 22.40 | 0.30 | 1.36% | 22.20 | 22.435 | 22.15 | 3,053,086 |
| Mar 27 2024 | 22.10 | 0.20 | 0.91% | 22.04 | 22.145 | 21.705 | 2,516,447 |
| Mar 26 2024 | 21.90 | 0.15 | 0.69% | 21.73 | 22.04 | 21.73 | 3,328,866 |
| Mar 25 2024 | 21.75 | -0.35 | -1.58% | 22.13 | 22.16 | 21.73 | 4,282,532 |
| Mar 22 2024 | 22.10 | -0.04 | -0.18% | 22.19 | 22.19 | 21.91 | 2,504,240 |
| Mar 21 2024 | 22.14 | 0.55 | 2.55% | 21.77 | 22.22 | 21.68 | 3,611,278 |
| Mar 20 2024 | 21.59 | 0.18 | 0.84% | 21.42 | 21.60 | 21.21 | 3,122,491 |
| Mar 19 2024 | 21.41 | 0.20 | 0.94% | 21.08 | 21.435 | 20.975 | 2,896,178 |
| Mar 18 2024 | 21.21 | -0.05 | -0.24% | 21.25 | 21.41 | 21.05 | 3,985,983 |
| Mar 15 2024 | 21.26 | -0.32 | -1.48% | 21.38 | 21.725 | 21.24 | 8,987,086 |
| Mar 14 2024 | 21.58 | -0.53 | -2.40% | 22.04 | 22.21 | 21.405 | 3,436,208 |
| Mar 13 2024 | 22.11 | -0.05 | -0.23% | 22.13 | 22.30 | 21.99 | 2,468,079 |
| Mar 12 2024 | 22.16 | 0.28 | 1.28% | 21.90 | 22.30 | 21.90 | 2,396,241 |
| Mar 11 2024 | 21.88 | -0.19 | -0.86% | 22.07 | 22.34 | 21.88 | 3,328,804 |
| Mar 08 2024 | 22.07 | 0.18 | 0.82% | 21.95 | 22.24 | 21.93 | 3,413,481 |
| Mar 07 2024 | 21.89 | 0.42 | 1.96% | 21.67 | 21.9175 | 21.425 | 3,485,024 |
| Mar 06 2024 | 21.47 | 0.29 | 1.37% | 21.43 | 21.585 | 21.285 | 3,840,814 |
| Mar 05 2024 | 21.18 | -0.52 | -2.40% | 21.58 | 21.67 | 21.065 | 4,528,639 |
| Mar 04 2024 | 21.70 | -0.13 | -0.60% | 21.91 | 21.93 | 21.605 | 2,895,856 |
| Mar 01 2024 | 21.83 | 0.34 | 1.58% | 21.38 | 21.855 | 21.30 | 2,129,292 |
| Feb 29 2024 | 21.49 | 0.09 | 0.42% | 21.50 | 21.635 | 21.34 | 7,562,137 |
| Feb 28 2024 | 21.40 | -0.02 | -0.09% | 21.35 | 21.575 | 21.31 | 2,205,259 |
| Feb 27 2024 | 21.42 | -0.08 | -0.37% | 21.57 | 21.68 | 21.355 | 2,457,576 |
| Feb 26 2024 | 21.50 | -0.64 | -2.89% | 22.14 | 22.17 | 21.48 | 3,793,571 |
| Feb 23 2024 | 22.14 | 0.39 | 1.79% | 21.88 | 22.305 | 21.81 | 3,514,077 |
| Feb 22 2024 | 21.75 | 0.20 | 0.93% | 21.78 | 21.995 | 21.70 | 5,410,941 |
| Feb 21 2024 | 21.55 | -0.15 | -0.69% | 21.32 | 21.60 | 21.005 | 5,755,554 |
| Feb 20 2024 | 21.70 | 0.34 | 1.59% | 21.275 | 21.925 | 21.15 | 5,633,410 |
