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 |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 28.73 | 0.13 | 0.45% | 28.79 | 28.94 | 28.63 | 1,095,348 |
| Dec 30 2024 | 28.60 | -0.61 | -2.09% | 28.922 | 28.95 | 28.57 | 1,185,745 |
| Dec 27 2024 | 29.21 | -0.12 | -0.41% | 29.21 | 29.52 | 29.04 | 636,881 |
| Dec 26 2024 | 29.33 | 0.10 | 0.34% | 29.20 | 29.39 | 29.038 | 814,935 |
| Dec 24 2024 | 29.23 | 0.10 | 0.34% | 29.16 | 29.265 | 29.01 | 345,743 |
| Dec 23 2024 | 29.13 | -0.02 | -0.07% | 29.15 | 29.315 | 28.97 | 1,367,568 |
| Dec 20 2024 | 29.15 | 0.02 | 0.07% | 28.98 | 29.53 | 28.94 | 4,856,372 |
| Dec 19 2024 | 29.13 | -0.18 | -0.61% | 29.57 | 29.73 | 28.955 | 1,384,686 |
| Dec 18 2024 | 29.31 | -0.63 | -2.10% | 30.29 | 30.645 | 29.28 | 1,660,861 |
| Dec 17 2024 | 29.94 | -0.39 | -1.29% | 30.23 | 30.51 | 29.74 | 1,028,962 |
| Dec 16 2024 | 30.33 | -0.26 | -0.85% | 30.42 | 30.59 | 30.24 | 1,476,823 |
| Dec 13 2024 | 30.59 | 0.01 | 0.03% | 30.52 | 30.65 | 30.17 | 1,297,617 |
| Dec 12 2024 | 30.58 | -0.33 | -1.07% | 30.73 | 30.86 | 30.55 | 930,465 |
| Dec 11 2024 | 30.91 | -0.24 | -0.77% | 31.25 | 31.25 | 30.56 | 1,786,765 |
| Dec 10 2024 | 31.15 | 0.47 | 1.53% | 30.77 | 31.20 | 30.30 | 1,569,261 |
| Dec 09 2024 | 30.68 | 0.92 | 3.09% | 30.01 | 30.845 | 30.01 | 1,681,703 |
| Dec 06 2024 | 29.76 | 0.01 | 0.03% | 29.83 | 30.125 | 29.62 | 940,120 |
| Dec 05 2024 | 29.75 | -0.32 | -1.06% | 30.27 | 30.44 | 29.69 | 991,152 |
| Dec 04 2024 | 30.07 | -0.04 | -0.13% | 30.02 | 30.31 | 29.88 | 1,479,175 |
| Dec 03 2024 | 30.11 | -0.59 | -1.92% | 30.60 | 30.7299 | 30.03 | 1,280,385 |
| Dec 02 2024 | 30.70 | 0.14 | 0.46% | 30.66 | 30.85 | 30.36 | 971,104 |
| Nov 29 2024 | 30.56 | -0.01 | -0.03% | 30.86 | 30.93 | 30.5401 | 572,730 |
| Nov 27 2024 | 30.57 | -0.31 | -1.00% | 30.94 | 31.26 | 30.51 | 983,881 |
| Nov 26 2024 | 30.88 | -0.20 | -0.64% | 30.83 | 30.97 | 30.445 | 1,371,438 |
| Nov 25 2024 | 31.08 | 0.68 | 2.24% | 30.62 | 31.41 | 30.62 | 1,082,910 |
| Nov 22 2024 | 30.40 | 0.52 | 1.74% | 29.93 | 30.48 | 29.93 | 939,959 |
| Nov 21 2024 | 29.88 | 0.38 | 1.29% | 29.60 | 29.91 | 29.48 | 781,674 |
| Nov 20 2024 | 29.50 | 0.43 | 1.48% | 28.99 | 29.565 | 28.99 | 925,950 |
| Nov 19 2024 | 29.07 | -0.54 | -1.82% | 29.38 | 29.435 | 28.955 | 1,342,265 |
| Nov 18 2024 | 29.61 | -0.54 | -1.79% | 30.25 | 30.38 | 29.565 | 983,721 |
| Nov 15 2024 | 30.15 | -0.23 | -0.76% | 30.19 | 30.575 | 30.00 | 1,256,520 |
| Nov 14 2024 | 30.38 | -0.26 | -0.85% | 30.74 | 30.74 | 30.325 | 1,188,933 |
| Nov 13 2024 | 30.64 | 0.28 | 0.92% | 30.47 | 30.93 | 30.38 | 1,077,471 |
| Nov 12 2024 | 30.36 | 0.17 | 0.56% | 30.00 | 30.50 | 29.61 | 1,657,792 |
| Nov 11 2024 | 30.19 | 0.02 | 0.07% | 30.17 | 30.655 | 30.075 | 1,654,859 |
| Nov 08 2024 | 30.17 | -0.43 | -1.41% | 30.54 | 30.76 | 30.12 | 1,717,640 |
| Nov 07 2024 | 30.60 | -0.08 | -0.26% | 30.88 | 31.01 | 30.405 | 1,974,989 |
| Nov 06 2024 | 30.68 | 0.35 | 1.15% | 31.33 | 31.33 | 30.555 | 1,846,216 |
| Nov 05 2024 | 30.33 | 0.24 | 0.80% | 30.04 | 30.465 | 29.82 | 1,071,074 |
| Nov 04 2024 | 30.09 | -0.44 | -1.44% | 30.60 | 30.70 | 29.985 | 1,523,793 |
| Nov 01 2024 | 30.53 | 0.22 | 0.73% | 30.51 | 30.88 | 30.41 | 1,393,740 |
| Oct 31 2024 | 30.31 | -0.80 | -2.57% | 31.23 | 31.23 | 30.29 | 1,498,707 |
| Oct 30 2024 | 31.11 | -0.23 | -0.73% | 31.30 | 31.465 | 30.89 | 2,074,584 |
| Oct 29 2024 | 31.34 | 0.04 | 0.13% | 31.25 | 31.36 | 30.87 | 1,436,079 |
| Oct 28 2024 | 31.30 | 0.05 | 0.16% | 31.25 | 31.3861 | 30.735 | 2,184,786 |
| Oct 25 2024 | 31.25 | 1.59 | 5.36% | 31.00 | 31.48 | 30.31 | 3,689,781 |
| Oct 24 2024 | 29.66 | 0.14 | 0.47% | 29.95 | 30.1125 | 29.521 | 1,875,344 |
| Oct 23 2024 | 29.52 | 0.15 | 0.51% | 29.37 | 29.69 | 29.25 | 1,467,880 |
| Oct 22 2024 | 29.37 | -0.13 | -0.44% | 29.56 | 29.69 | 29.19 | 1,063,635 |
| Oct 21 2024 | 29.50 | -0.42 | -1.40% | 29.80 | 29.87 | 29.45 | 1,031,096 |
| 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 |
