Price alert —
Loading…
Sign in to get a one-time email the moment GEN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $26.66 | $27.28 | $26.64 | $26.74 | 5.1M |
| 2026-07-16 | $26.85 | $27.25 | $26.44 | $27.01 | 3.5M |
| 2026-07-15 | $26.81 | $27.21 | $26.22 | $26.45 | 4.1M |
| 2026-07-14 | $25.51 | $26.61 | $25.35 | $26.57 | 4.3M |
| 2026-07-13 | $26.10 | $26.46 | $25.96 | $26.16 | 3.0M |
| 2026-07-10 | $26.42 | $26.44 | $25.53 | $25.91 | 2.8M |
| 2026-07-09 | $25.34 | $26.15 | $25.03 | $25.99 | 3.4M |
| 2026-07-08 | $26.76 | $26.77 | $25.80 | $25.81 | 3.8M |
| 2026-07-07 | $27.19 | $27.28 | $26.62 | $26.78 | 4.3M |
| 2026-07-06 | $26.39 | $27.00 | $26.28 | $26.60 | 4.6M |
| 2026-07-02 | $26.17 | $26.81 | $26.06 | $26.67 | 5.2M |
| 2026-07-01 | $25.13 | $26.56 | $25.13 | $26.11 | 9.8M |
| 2026-06-30 | $24.82 | $25.08 | $24.62 | $24.89 | 7.7M |
| 2026-06-29 | $24.80 | $25.27 | $24.67 | $25.04 | 5.3M |
| 2026-06-26 | $23.52 | $24.52 | $23.48 | $24.45 | 9.7M |
| 2026-06-25 | $23.50 | $23.91 | $23.10 | $23.31 | 3.7M |
| 2026-06-24 | $23.11 | $24.08 | $23.11 | $23.56 | 7.4M |
| 2026-06-23 | $23.36 | $23.58 | $23.10 | $23.26 | 7.2M |
| 2026-06-22 | $23.50 | $24.12 | $22.46 | $23.01 | 11.8M |
| 2026-06-18 | $23.87 | $24.35 | $23.22 | $24.18 | 18.9M |
| 2026-06-17 | $24.11 | $24.76 | $23.66 | $23.93 | 6.0M |
| 2026-06-16 | $24.34 | $25.12 | $24.18 | $24.57 | 4.9M |
| 2026-06-15 | $24.54 | $24.91 | $24.23 | $24.41 | 4.7M |
| 2026-06-12 | $23.97 | $24.33 | $23.57 | $24.32 | 4.8M |
| 2026-06-11 | $24.28 | $24.66 | $23.84 | $23.94 | 6.7M |
| 2026-06-10 | $24.48 | $25.10 | $24.22 | $24.62 | 5.7M |
| 2026-06-09 | $25.67 | $25.83 | $24.57 | $24.97 | 5.8M |
| 2026-06-08 | $26.27 | $26.63 | $25.75 | $25.86 | 6.6M |
| 2026-06-05 | $26.58 | $26.81 | $26.14 | $26.28 | 6.9M |
| 2026-06-04 | $26.97 | $27.23 | $26.52 | $26.52 | 6.1M |
| 2026-06-03 | $27.15 | $27.21 | $26.09 | $26.50 | 7.6M |
| 2026-06-02 | $26.99 | $27.55 | $26.59 | $27.53 | 7.6M |
| 2026-06-01 | $26.34 | $27.81 | $25.98 | $27.76 | 10.6M |
| 2026-05-29 | $24.60 | $25.86 | $24.44 | $25.79 | 13.7M |
| 2026-05-28 | $24.65 | $25.08 | $24.43 | $24.55 | 7.2M |
| 2026-05-27 | $24.73 | $25.04 | $24.58 | $24.60 | 7.6M |
| 2026-05-26 | $24.80 | $24.99 | $24.56 | $24.76 | 6.4M |
| 2026-05-22 | $25.03 | $25.25 | $24.80 | $24.82 | 5.7M |
| 2026-05-21 | $24.67 | $25.02 | $24.58 | $24.85 | 9.7M |
| 2026-05-20 | $24.08 | $25.06 | $23.67 | $25.00 | 10.5M |
| 2026-05-19 | $24.46 | $24.83 | $24.31 | $24.32 | 10.9M |
| 2026-05-18 | $23.20 | $24.45 | $23.18 | $24.34 | 8.0M |
| 2026-05-15 | $23.22 | $23.63 | $23.06 | $23.45 | 9.2M |
| 2026-05-14 | $23.36 | $23.48 | $22.82 | $23.18 | 7.0M |
| 2026-05-13 | $22.14 | $23.38 | $22.05 | $23.29 | 12.5M |
| 2026-05-12 | $22.42 | $22.57 | $21.92 | $22.04 | 8.9M |
| 2026-05-11 | $22.68 | $23.10 | $21.76 | $22.40 | 9.1M |
| 2026-05-08 | $21.06 | $22.76 | $21.02 | $22.68 | 17.3M |
| 2026-05-07 | $19.89 | $20.37 | $19.67 | $20.19 | 14.3M |
| 2026-05-06 | $19.67 | $19.90 | $19.23 | $19.56 | 9.4M |
| 2026-05-05 | $19.68 | $19.86 | $19.16 | $19.71 | 5.7M |
| 2026-05-04 | $19.35 | $19.92 | $19.35 | $19.63 | 5.0M |
| 2026-05-01 | $19.71 | $19.90 | $19.01 | $19.37 | 4.9M |
| 2026-04-30 | $19.01 | $19.36 | $18.75 | $19.29 | 7.1M |
| 2026-04-29 | $19.07 | $19.26 | $19.00 | $19.14 | 6.2M |
| 2026-04-28 | $19.28 | $19.68 | $19.17 | $19.25 | 6.5M |
| 2026-04-27 | $18.97 | $19.28 | $18.79 | $19.02 | 5.4M |
| 2026-04-24 | $18.88 | $19.09 | $18.69 | $19.04 | 4.9M |
| 2026-04-23 | $19.39 | $19.44 | $18.34 | $18.81 | 6.9M |
| 2026-04-22 | $19.99 | $20.15 | $19.75 | $19.99 | 4.7M |
| 2026-04-21 | $20.58 | $20.73 | $19.85 | $19.91 | 5.8M |
| 2026-04-20 | $19.97 | $20.44 | $19.92 | $20.42 | 5.4M |
| 2026-04-17 | $20.36 | $20.36 | $19.96 | $20.12 | 7.5M |
| 2026-04-16 | $19.92 | $19.99 | $19.55 | $19.78 | 6.6M |
| 2026-04-15 | $19.10 | $19.86 | $19.00 | $19.67 | 5.6M |
| 2026-04-14 | $19.00 | $19.25 | $18.88 | $18.91 | 5.5M |
| 2026-04-13 | $17.84 | $18.92 | $17.78 | $18.91 | 7.6M |
| 2026-04-10 | $18.34 | $18.49 | $17.85 | $17.89 | 6.3M |
| 2026-04-09 | $18.85 | $18.86 | $18.13 | $18.37 | 8.7M |
| 2026-04-08 | $19.73 | $20.01 | $18.75 | $18.89 | 7.4M |
| 2026-04-07 | $19.14 | $19.31 | $19.03 | $19.18 | 4.2M |
| 2026-04-06 | $18.83 | $19.40 | $18.64 | $19.37 | 6.3M |
| 2026-04-02 | $18.58 | $19.16 | $18.25 | $18.89 | 6.6M |
| 2026-04-01 | $18.90 | $19.17 | $18.46 | $18.71 | 8.6M |
| 2026-03-31 | $18.59 | $19.10 | $18.38 | $18.83 | 7.3M |
| 2026-03-30 | $18.52 | $18.78 | $18.24 | $18.32 | 9.3M |
| 2026-03-27 | $18.84 | $18.85 | $18.21 | $18.34 | 6.4M |
| 2026-03-26 | $19.34 | $19.72 | $18.81 | $18.97 | 7.0M |
| 2026-03-25 | $20.11 | $20.28 | $19.37 | $19.47 | 6.2M |
| 2026-03-24 | $20.83 | $20.84 | $19.75 | $19.77 | 7.7M |
| 2026-03-23 | $21.26 | $21.50 | $21.00 | $21.02 | 7.5M |
| 2026-03-20 | $20.48 | $21.02 | $20.15 | $20.97 | 36.1M |
| 2026-03-19 | $20.47 | $20.92 | $20.38 | $20.56 | 6.9M |
| 2026-03-18 | $20.79 | $21.20 | $20.50 | $20.58 | 7.0M |
| 2026-03-17 | $20.73 | $21.40 | $20.63 | $21.02 | 7.0M |
| 2026-03-16 | $20.75 | $20.91 | $20.46 | $20.61 | 6.8M |
| 2026-03-13 | $21.07 | $21.29 | $20.61 | $20.68 | 4.4M |
| 2026-03-12 | $21.15 | $21.58 | $20.94 | $21.00 | 4.8M |
| 2026-03-11 | $21.87 | $21.96 | $21.06 | $21.24 | 5.2M |
| 2026-03-10 | $22.55 | $22.68 | $21.60 | $21.78 | 4.4M |
| 2026-03-09 | $22.33 | $22.68 | $21.99 | $22.55 | 5.2M |
| 2026-03-06 | $22.43 | $22.73 | $22.06 | $22.61 | 3.5M |
| 2026-03-05 | $22.29 | $22.82 | $22.29 | $22.61 | 6.7M |
| 2026-03-04 | $22.48 | $22.48 | $22.14 | $22.29 | 5.8M |
| 2026-03-03 | $21.69 | $22.43 | $21.69 | $22.40 | 5.3M |
| 2026-03-02 | $22.25 | $22.66 | $22.24 | $22.35 | 5.3M |
| 2026-02-27 | $22.37 | $22.68 | $22.08 | $22.57 | 7.0M |
| 2026-02-26 | $22.47 | $23.01 | $22.44 | $22.80 | 6.3M |
| 2026-02-25 | $21.94 | $22.39 | $21.72 | $22.29 | 5.6M |
| 2026-02-24 | $21.59 | $22.32 | $21.53 | $21.97 | 6.4M |
| 2026-02-23 | $22.11 | $22.11 | $21.33 | $21.65 | 7.2M |
| 2026-02-20 | $22.32 | $22.92 | $22.08 | $22.35 | 5.5M |
| 2026-02-19 | $23.10 | $23.21 | $22.22 | $22.34 | 7.4M |
| 2026-02-18 | $22.95 | $23.29 | $22.79 | $23.10 | 5.3M |
| 2026-02-17 | $23.62 | $23.87 | $22.64 | $22.81 | 7.1M |
| 2026-02-13 | $23.48 | $23.97 | $23.44 | $23.72 | 7.1M |
| 2026-02-12 | $24.70 | $24.72 | $23.35 | $23.55 | 7.2M |
| 2026-02-11 | $25.13 | $25.28 | $24.53 | $24.67 | 8.1M |
| 2026-02-10 | $24.72 | $25.21 | $24.56 | $25.17 | 8.0M |
| 2026-02-09 | $24.15 | $24.87 | $24.00 | $24.60 | 10.4M |
| 2026-02-06 | $23.71 | $25.00 | $23.59 | $24.25 | 12.6M |
| 2026-02-05 | $23.10 | $23.44 | $22.27 | $22.43 | 10.3M |
| 2026-02-04 | $22.22 | $23.23 | $22.14 | $22.93 | 10.3M |
| 2026-02-03 | $23.49 | $23.56 | $22.33 | $22.45 | 10.3M |
| 2026-02-02 | $24.06 | $24.09 | $23.59 | $23.79 | 5.9M |
| 2026-01-30 | $23.84 | $24.18 | $23.75 | $23.99 | 7.3M |
| 2026-01-29 | $24.62 | $24.79 | $23.60 | $23.90 | 12.7M |
| 2026-01-28 | $25.20 | $25.55 | $24.77 | $24.79 | 7.8M |
| 2026-01-27 | $25.58 | $25.59 | $25.00 | $25.21 | 3.9M |
| 2026-01-26 | $25.51 | $25.71 | $25.43 | $25.63 | 4.6M |
| 2026-01-23 | $25.17 | $25.44 | $25.10 | $25.41 | 4.1M |
| 2026-01-22 | $25.27 | $25.55 | $25.02 | $25.22 | 6.2M |
| 2026-01-21 | $25.21 | $25.37 | $24.90 | $25.20 | 4.5M |
| 2026-01-20 | $25.75 | $25.79 | $25.13 | $25.14 | 5.1M |