Register for streaming realtime charts, analysis tools, and prices.
GENL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 88.30 | 1.30 | 1.49% | 87.50 | 89.00 | 86.80 | 351,957 |
| May 07 2024 | 87.00 | 1.60 | 1.87% | 87.40 | 87.40 | 85.60 | 270,279 |
| May 03 2024 | 85.40 | 0.40 | 0.47% | 85.80 | 86.10 | 84.60 | 266,275 |
| May 02 2024 | 85.00 | -0.30 | -0.35% | 84.50 | 86.30 | 84.30 | 144,207 |
| May 01 2024 | 85.30 | 0.10 | 0.12% | 86.90 | 86.90 | 84.40 | 239,096 |
| Apr 30 2024 | 85.20 | 1.30 | 1.55% | 85.70 | 85.90 | 83.00 | 317,757 |
| Apr 29 2024 | 83.90 | 0.30 | 0.36% | 83.60 | 83.90 | 83.30 | 193,050 |
| Apr 26 2024 | 83.60 | 0.10 | 0.12% | 83.20 | 84.20 | 83.00 | 104,341 |
| Apr 25 2024 | 83.50 | -0.50 | -0.60% | 85.50 | 85.50 | 83.30 | 230,809 |
| Apr 24 2024 | 84.00 | -1.20 | -1.41% | 83.90 | 84.50 | 83.10 | 121,359 |
| Apr 23 2024 | 85.20 | -5.80 | -6.37% | 91.10 | 91.10 | 83.80 | 582,067 |
| Apr 22 2024 | 91.00 | 7.60 | 9.11% | 84.30 | 91.50 | 84.30 | 855,124 |
| Apr 19 2024 | 83.40 | -0.10 | -0.12% | 83.80 | 83.80 | 81.00 | 354,888 |
| Apr 18 2024 | 83.50 | -2.30 | -2.68% | 85.90 | 87.90 | 82.90 | 294,736 |
| Apr 17 2024 | 85.80 | 4.20 | 5.15% | 82.90 | 85.90 | 82.90 | 195,652 |
| Apr 16 2024 | 81.60 | -1.40 | -1.69% | 84.00 | 84.00 | 81.00 | 388,820 |
| Apr 15 2024 | 83.00 | -2.10 | -2.47% | 84.20 | 86.20 | 82.20 | 335,525 |
| Apr 12 2024 | 85.10 | 2.10 | 2.53% | 81.30 | 87.10 | 81.30 | 508,213 |
| Apr 11 2024 | 83.00 | -0.80 | -0.95% | 81.80 | 83.80 | 81.00 | 377,000 |
| Apr 10 2024 | 83.80 | -3.90 | -4.45% | 88.00 | 88.00 | 81.00 | 742,535 |
| Apr 09 2024 | 87.70 | 1.00 | 1.15% | 86.90 | 90.70 | 86.20 | 737,069 |
| Apr 08 2024 | 86.70 | 3.60 | 4.33% | 84.20 | 90.80 | 76.00 | 2,068,587 |
| Apr 05 2024 | 83.10 | -0.40 | -0.48% | 85.50 | 85.50 | 81.70 | 394,787 |
| Apr 04 2024 | 83.50 | -1.50 | -1.76% | 87.00 | 87.00 | 83.30 | 134,193 |
| Apr 03 2024 | 85.00 | 3.20 | 3.91% | 83.70 | 85.80 | 82.20 | 296,424 |
| Apr 02 2024 | 81.80 | -1.50 | -1.80% | 85.00 | 86.00 | 81.50 | 285,313 |
| Mar 28 2024 | 83.30 | -0.50 | -0.60% | 85.20 | 85.20 | 82.50 | 336,923 |
| Mar 27 2024 | 83.80 | 0.10 | 0.12% | 85.70 | 85.70 | 81.60 | 329,465 |
| Mar 26 2024 | 83.70 | -0.30 | -0.36% | 85.00 | 87.10 | 82.00 | 342,105 |
| Mar 25 2024 | 84.00 | 0.20 | 0.24% | 85.00 | 85.00 | 83.50 | 183,648 |
| Mar 22 2024 | 83.80 | 1.20 | 1.45% | 84.60 | 84.60 | 82.30 | 141,218 |
| Mar 21 2024 | 82.60 | -1.50 | -1.78% | 84.10 | 84.30 | 82.60 | 322,945 |
| Mar 20 2024 | 84.10 | 0.10 | 0.12% | 85.00 | 85.00 | 83.60 | 155,509 |
| Mar 19 2024 | 84.00 | -0.30 | -0.36% | 84.40 | 85.00 | 83.70 | 222,180 |
| Mar 18 2024 | 84.30 | 0.80 | 0.96% | 83.20 | 84.30 | 83.00 | 254,784 |
| Mar 15 2024 | 83.50 | 0.90 | 1.09% | 82.60 | 83.80 | 82.60 | 127,091 |
| Mar 14 2024 | 82.60 | 0.40 | 0.49% | 81.30 | 83.00 | 81.00 | 313,790 |
| Mar 13 2024 | 82.20 | 1.10 | 1.36% | 80.60 | 83.40 | 80.60 | 160,096 |
| Mar 12 2024 | 81.10 | 0.60 | 0.75% | 80.60 | 81.10 | 78.90 | 198,218 |
| Mar 11 2024 | 80.50 | -3.00 | -3.59% | 83.50 | 83.90 | 80.20 | 159,347 |
| Mar 08 2024 | 83.50 | -1.10 | -1.30% | 85.40 | 86.30 | 83.20 | 242,697 |
| Mar 07 2024 | 84.60 | 1.00 | 1.20% | 83.30 | 85.50 | 83.00 | 130,998 |
| Mar 06 2024 | 83.60 | 0.60 | 0.72% | 84.20 | 84.20 | 82.50 | 127,294 |
| Mar 05 2024 | 83.00 | -0.20 | -0.24% | 82.70 | 83.70 | 81.50 | 153,243 |
| Mar 04 2024 | 83.20 | -0.80 | -0.95% | 85.90 | 87.00 | 82.20 | 632,219 |
| Mar 01 2024 | 84.00 | 1.90 | 2.31% | 82.10 | 84.30 | 80.40 | 305,191 |
| Feb 29 2024 | 82.10 | -1.90 | -2.26% | 83.50 | 83.50 | 82.10 | 148,050 |
| Feb 28 2024 | 84.00 | -2.30 | -2.67% | 87.60 | 87.60 | 84.00 | 198,569 |
| Feb 27 2024 | 86.30 | 2.30 | 2.74% | 85.50 | 87.40 | 84.00 | 215,691 |
| Feb 26 2024 | 84.00 | 1.80 | 2.19% | 83.50 | 84.00 | 81.10 | 476,082 |
| Feb 23 2024 | 82.20 | -1.20 | -1.44% | 83.50 | 85.50 | 81.00 | 435,828 |
| Feb 22 2024 | 83.40 | -5.80 | -6.50% | 90.00 | 91.00 | 82.30 | 936,986 |
| Feb 21 2024 | 89.20 | 6.20 | 7.47% | 85.00 | 90.10 | 83.90 | 949,850 |
| Feb 20 2024 | 83.00 | -1.40 | -1.66% | 85.40 | 86.00 | 82.10 | 841,661 |
| Feb 19 2024 | 84.40 | 8.90 | 11.79% | 75.50 | 84.50 | 75.50 | 1,306,850 |
| Feb 16 2024 | 75.50 | 0.30 | 0.40% | 75.10 | 77.40 | 74.50 | 788,518 |
| Feb 15 2024 | 75.20 | 0.50 | 0.67% | 75.00 | 75.90 | 74.10 | 198,109 |
| Feb 14 2024 | 74.70 | 2.80 | 3.89% | 71.90 | 76.50 | 71.40 | 502,872 |
| Feb 13 2024 | 71.90 | -0.50 | -0.69% | 72.40 | 73.40 | 70.20 | 153,348 |
| Feb 12 2024 | 72.40 | 2.60 | 3.72% | 69.80 | 74.30 | 69.60 | 329,905 |
| Feb 09 2024 | 69.80 | -0.60 | -0.85% | 70.80 | 70.90 | 69.80 | 234,258 |
