Gentera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.91	45.18	43.60	44.81	44.81	1.63%	4,501,416
Dec 4, 2025	43.38	44.35	42.88	44.09	44.09	1.43%	2,592,623
Dec 3, 2025	43.30	43.74	42.89	43.47	43.47	0.53%	2,522,586
Dec 2, 2025	42.95	43.48	42.46	43.24	43.24	0.16%	1,512,918
Dec 1, 2025	43.03	43.37	42.49	43.17	43.17	0.16%	1,921,884
Nov 28, 2025	43.63	44.00	42.59	43.10	43.10	-1.69%	2,475,403
Nov 27, 2025	43.66	44.50	43.35	43.84	43.84	-0.81%	478,466
Nov 26, 2025	42.58	44.27	42.58	44.20	44.20	3.25%	2,461,888
Nov 25, 2025	43.12	43.12	41.83	42.81	42.81	0.30%	1,404,962
Nov 24, 2025	42.70	44.56	42.36	42.68	42.68	0.07%	7,518,173
Nov 21, 2025	42.00	43.17	41.58	42.65	42.65	1.77%	2,007,306
Nov 20, 2025	42.78	43.80	41.80	41.91	41.91	-2.53%	1,813,714
Nov 19, 2025	42.70	43.24	42.10	43.00	43.00	0.26%	1,853,202
Nov 18, 2025	43.55	43.92	42.54	42.89	42.13	-1.97%	13,651,050
Nov 14, 2025	42.78	44.56	42.53	43.75	42.97	2.12%	2,095,445
Nov 13, 2025	43.79	43.79	42.62	42.84	42.08	-1.20%	3,391,739
Nov 12, 2025	44.00	44.50	43.08	43.36	42.59	-1.30%	5,646,079
Nov 11, 2025	45.07	45.87	43.81	43.93	43.15	-3.02%	2,955,342
Nov 10, 2025	45.01	45.50	44.61	45.30	44.50	1.09%	902,542
Nov 7, 2025	45.94	45.94	44.15	44.81	44.02	-1.99%	3,001,366
Nov 6, 2025	46.20	46.44	45.51	45.72	44.91	-0.87%	2,755,826
Nov 5, 2025	45.76	46.47	45.49	46.12	45.30	1.77%	3,189,543
Nov 4, 2025	44.90	45.85	44.44	45.32	44.52	1.05%	2,047,118
Nov 3, 2025	44.39	45.00	44.00	44.85	44.05	1.47%	1,144,485
Oct 31, 2025	43.42	44.47	43.42	44.20	43.42	1.28%	3,400,303
Oct 30, 2025	44.44	44.44	43.31	43.64	42.87	-1.93%	4,288,508
Oct 29, 2025	45.04	45.28	43.54	44.50	43.71	-1.11%	2,661,871
Oct 28, 2025	46.76	47.50	44.85	45.00	44.20	-4.26%	2,683,709
Oct 27, 2025	47.50	47.82	46.07	47.00	46.17	-1.55%	2,561,131
Oct 24, 2025	46.28	48.71	46.11	47.74	46.89	2.89%	4,472,005
Oct 23, 2025	44.90	46.58	44.50	46.40	45.58	4.13%	2,389,806
Oct 22, 2025	44.69	44.81	43.92	44.56	43.77	0.18%	1,700,453
Oct 21, 2025	43.71	44.65	42.89	44.48	43.69	0.11%	2,279,325
Oct 20, 2025	45.05	45.99	43.77	44.43	43.64	-1.38%	3,064,021
Oct 17, 2025	45.13	45.85	44.70	45.05	44.25	-1.03%	2,268,931
Oct 16, 2025	45.91	47.39	45.36	45.52	44.71	-0.87%	3,333,781
Oct 15, 2025	45.61	46.23	44.93	45.92	45.11	0.90%	5,803,706
Oct 14, 2025	45.37	46.39	44.81	45.51	44.70	0.31%	1,751,620
Oct 13, 2025	43.50	45.72	43.40	45.37	44.57	5.14%	1,631,667
Oct 10, 2025	44.62	44.65	42.71	43.15	42.38	-2.86%	3,444,798
Oct 9, 2025	46.20	46.20	44.13	44.42	43.63	-3.98%	3,385,691
Oct 8, 2025	45.64	46.46	44.96	46.26	45.44	1.54%	1,449,052
Oct 7, 2025	45.53	46.52	45.22	45.56	44.75	-0.44%	1,039,165
Oct 6, 2025	45.43	45.99	44.34	45.76	44.95	1.46%	1,407,732
Oct 3, 2025	46.19	46.59	44.80	45.10	44.30	-2.11%	1,379,943
Oct 2, 2025	47.57	47.64	44.81	46.07	45.25	-2.74%	1,958,658
Oct 1, 2025	47.60	47.94	46.51	47.37	46.53	-0.25%	1,522,092
Sep 30, 2025	47.59	48.50	47.03	47.49	46.65	0.23%	3,337,447
Sep 29, 2025	46.75	47.90	46.09	47.38	46.54	1.76%	3,435,391
Sep 26, 2025	47.50	47.87	46.11	46.56	45.73	-1.44%	1,900,163