Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GNTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 29.92 | 0.23 | 0.77% | 30.24 | 30.3319 | 29.80 | 964,891 |
| Oct 17 2024 | 29.69 | 0.45 | 1.54% | 29.36 | 29.725 | 29.13 | 1,415,728 |
| Oct 16 2024 | 29.24 | -0.06 | -0.19% | 29.46 | 29.64 | 29.22 | 785,384 |
| Oct 15 2024 | 29.295 | -0.26 | -0.86% | 29.40 | 29.81 | 29.25 | 1,446,745 |
| Oct 14 2024 | 29.55 | 0.23 | 0.78% | 29.25 | 29.57 | 29.1078 | 890,328 |
| Oct 11 2024 | 29.32 | 0.08 | 0.27% | 29.10 | 29.59 | 29.09 | 1,160,916 |
| Oct 10 2024 | 29.24 | 0.35 | 1.21% | 28.85 | 29.35 | 28.74 | 1,475,577 |
| Oct 09 2024 | 28.89 | 0.21 | 0.73% | 28.59 | 29.01 | 28.38 | 968,934 |
| Oct 08 2024 | 28.68 | -0.21 | -0.73% | 28.90 | 28.985 | 28.46 | 1,532,080 |
| Oct 07 2024 | 28.89 | -0.11 | -0.38% | 28.81 | 28.999 | 28.675 | 1,587,511 |
| Oct 04 2024 | 29.00 | -0.15 | -0.51% | 29.36 | 29.485 | 28.82 | 1,744,501 |
| Oct 03 2024 | 29.15 | -0.31 | -1.05% | 29.13 | 29.265 | 28.855 | 2,171,143 |
| Oct 02 2024 | 29.46 | -0.01 | -0.03% | 29.55 | 29.79 | 29.425 | 1,720,879 |
| Oct 01 2024 | 29.47 | -0.22 | -0.74% | 29.80 | 29.80 | 29.04 | 2,844,728 |
| Sep 30 2024 | 29.69 | -1.29 | -4.16% | 30.52 | 30.82 | 29.62 | 2,853,665 |
| Sep 27 2024 | 30.98 | 0.03 | 0.10% | 31.31 | 31.72 | 30.85 | 4,716,013 |
| Sep 26 2024 | 30.95 | 0.67 | 2.21% | 30.98 | 31.20 | 30.67 | 1,753,041 |
| Sep 25 2024 | 30.28 | -0.62 | -2.01% | 30.73 | 31.02 | 30.24 | 2,025,390 |
| Sep 24 2024 | 30.90 | 0.75 | 2.49% | 30.40 | 31.055 | 30.31 | 2,116,810 |
| Sep 23 2024 | 30.15 | 0.40 | 1.34% | 29.68 | 30.19 | 29.54 | 1,680,030 |
| Sep 20 2024 | 29.75 | -0.07 | -0.23% | 29.71 | 29.89 | 29.53 | 2,979,830 |
| Sep 19 2024 | 29.82 | 0.53 | 1.81% | 29.83 | 30.20 | 29.675 | 1,909,752 |
| Sep 18 2024 | 29.29 | -0.20 | -0.68% | 29.50 | 29.86 | 29.24 | 1,149,890 |
| Sep 17 2024 | 29.49 | 0.67 | 2.32% | 29.11 | 29.60 | 29.035 | 1,430,638 |
| Sep 16 2024 | 28.82 | -0.37 | -1.27% | 29.20 | 29.32 | 28.61 | 1,672,783 |
| Sep 13 2024 | 29.19 | 0.38 | 1.32% | 29.00 | 29.48 | 28.82 | 1,457,130 |
| Sep 12 2024 | 28.81 | -0.45 | -1.54% | 29.37 | 29.46 | 28.71 | 2,104,715 |
| 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 | 1,574,799 |
| 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 | 787,468 |
| Sep 05 2024 | 30.59 | -0.08 | -0.26% | 30.77 | 30.845 | 30.25 | 969,582 |
| 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% | 31.12 | 31.37 | 30.52 | 1,141,063 |
| 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% | 29.39 | 29.76 | 29.385 | 1,237,912 |
| 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% | 28.46 | 29.015 | 28.35 | 1,899,078 |
| 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% | 28.88 | 29.25 | 28.58 | 1,982,974 |
| Aug 02 2024 | 29.85 | -0.61 | -2.00% | 30.14 | 30.14 | 29.565 | 1,698,407 |
| 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% | 32.34 | 33.05 | 32.2103 | 1,804,867 |
| Jul 24 2024 | 32.49 | -0.74 | -2.23% | 33.00 | 33.43 | 32.45 | 1,232,451 |
| Jul 23 2024 | 33.23 | -0.05 | -0.15% | 33.30 | 33.46 | 32.96 | 1,912,371 |
| Jul 22 2024 | 33.28 | -0.04 | -0.12% | 33.38 | 33.57 | 33.01 | 1,413,972 |
