GENZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.32	36.32	36.32	36.32	-	-0.98%	549
Apr 27, 2026	36.75	36.82	36.63	36.68	36.68	0.78%	1,749
Apr 24, 2026	35.90	36.50	35.90	36.40	36.40	0.65%	1,917
Apr 23, 2026	36.46	36.46	36.10	36.16	36.16	-2.89%	1,409
Apr 22, 2026	37.20	37.24	37.20	37.24	37.24	-0.64%	463
Apr 21, 2026	38.09	38.53	37.48	37.48	37.48	-1.45%	5,839
Apr 20, 2026	37.80	38.03	37.75	38.03	38.03	0.60%	3,870
Apr 17, 2026	37.63	38.18	37.63	37.80	37.80	1.12%	2,706
Apr 16, 2026	38.10	38.10	37.38	37.38	37.38	-0.63%	2,417
Apr 15, 2026	37.33	37.62	37.33	37.62	37.62	4.51%	1,399
Apr 14, 2026	35.80	36.24	35.80	35.99	35.99	1.48%	2,950
Apr 13, 2026	34.23	35.47	34.23	35.47	35.47	2.92%	1,629
Apr 10, 2026	34.63	34.63	34.36	34.46	34.46	-1.49%	809
Apr 9, 2026	36.15	36.15	34.63	34.98	34.98	-2.95%	6,914
Apr 8, 2026	36.32	36.83	35.89	36.05	36.05	2.97%	4,358
Apr 7, 2026	35.42	35.42	35.01	35.01	35.01	-0.90%	4,000
Apr 6, 2026	35.28	35.37	35.23	35.32	35.32	0.65%	2,381
Apr 2, 2026	35.05	35.15	34.61	35.10	35.10	0.03%	1,495
Apr 1, 2026	35.21	35.21	34.89	35.09	35.09	1.58%	3,927
Mar 31, 2026	33.99	34.54	33.99	34.54	34.54	2.82%	1,025
Mar 30, 2026	33.60	33.63	33.43	33.59	33.59	-0.23%	6,188
Mar 27, 2026	33.71	33.76	33.67	33.67	33.67	-1.69%	2,568
Mar 26, 2026	34.66	34.66	34.15	34.25	34.25	-1.89%	1,147
Mar 25, 2026	35.45	35.45	34.84	34.91	34.91	-0.64%	4,454
Mar 24, 2026	34.87	35.14	34.83	35.14	35.14	-1.08%	2,788
Mar 23, 2026	35.17	35.54	35.17	35.52	35.52	4.22%	4,261
Mar 20, 2026	34.96	34.96	33.98	34.08	34.08	-3.00%	2,112
Mar 19, 2026	34.89	35.23	34.89	35.14	35.14	0.76%	2,277
Mar 18, 2026	35.28	35.39	34.87	34.87	34.87	-1.09%	2,378
Mar 17, 2026	35.76	35.76	35.18	35.26	35.26	-0.09%	3,475
Mar 16, 2026	35.46	35.51	35.22	35.29	35.29	-0.32%	3,591
Mar 13, 2026	35.40	35.40	35.40	35.40	35.40	-0.21%	337
Mar 12, 2026	35.84	35.84	35.48	35.48	35.48	-1.21%	1,399
Mar 11, 2026	35.38	35.91	35.31	35.91	35.91	0.46%	3,759
Mar 10, 2026	36.24	36.24	35.74	35.74	35.74	-0.17%	1,993
Mar 9, 2026	35.02	35.84	34.96	35.81	35.81	0.22%	7,641
Mar 6, 2026	35.71	35.94	35.69	35.73	35.73	-1.04%	1,624
Mar 5, 2026	35.84	36.15	35.72	36.10	36.10	-0.63%	5,374
Mar 4, 2026	36.19	36.33	36.18	36.33	36.33	0.63%	1,128
Mar 3, 2026	35.59	36.11	35.14	36.11	36.11	-0.71%	2,484
Mar 2, 2026	35.95	36.36	35.74	36.36	36.36	-0.88%	3,124
Feb 27, 2026	36.57	36.81	36.57	36.69	36.69	0.43%	1,665
Feb 26, 2026	36.72	36.72	36.18	36.53	36.53	0.25%	12,772
Feb 25, 2026	36.38	36.44	36.31	36.44	36.44	0.15%	2,705
Feb 24, 2026	36.27	36.40	36.15	36.39	36.39	0.86%	1,382
Feb 23, 2026	36.42	36.42	35.95	36.08	36.08	-2.25%	1,911
Feb 20, 2026	37.08	37.08	36.68	36.91	36.91	-0.26%	1,729
Feb 19, 2026	36.63	37.20	36.63	37.00	37.00	-0.49%	1,028
Feb 18, 2026	36.19	37.19	36.19	37.19	37.18	2.72%	1,121
Feb 17, 2026	35.93	36.20	35.91	36.20	36.20	0.19%	1,371
Feb 13, 2026	36.25	36.40	36.02	36.13	36.13	-1.28%	6,175
Feb 12, 2026	37.75	37.87	36.60	36.60	36.60	-3.47%	3,229
Feb 11, 2026	37.86	37.97	37.86	37.92	37.92	-0.77%	2,107
Feb 10, 2026	38.37	38.37	38.14	38.21	38.21	0.19%	2,262
Feb 9, 2026	37.99	38.14	37.99	38.14	38.14	0.73%	1,674
Feb 6, 2026	37.38	37.86	37.38	37.86	37.86	1.88%	3,434
Feb 5, 2026	38.08	38.08	37.16	37.16	37.16	-1.96%	1,221
Feb 4, 2026	37.52	38.45	37.52	37.90	37.90	2.21%	3,088
Feb 3, 2026	37.88	37.88	36.91	37.08	37.08	-1.11%	4,052
Feb 2, 2026	37.30	37.71	37.30	37.50	37.50	0.97%	906
Jan 30, 2026	37.30	37.30	37.05	37.14	37.14	-2.17%	1,672
Jan 29, 2026	38.03	38.14	37.74	37.96	37.96	-1.62%	10,469
Jan 28, 2026	38.30	38.86	38.30	38.59	38.59	-0.77%	1,847
Jan 27, 2026	39.44	39.44	38.78	38.89	38.89	-0.36%	2,834
Jan 26, 2026	39.08	39.13	39.03	39.03	39.03	0.57%	1,805
Jan 23, 2026	38.63	38.81	38.63	38.81	38.81	-0.69%	635
Jan 22, 2026	38.69	39.27	38.69	39.08	39.08	0.80%	4,670
Jan 21, 2026	38.56	38.87	38.34	38.77	38.77	0.18%	2,490
Jan 20, 2026	38.46	39.07	38.46	38.70	38.70	-1.63%	6,643
Jan 16, 2026	39.65	39.65	39.33	39.34	39.34	-1.94%	3,621
Jan 15, 2026	39.75	40.14	39.70	40.12	40.12	1.12%	2,084
Jan 14, 2026	39.68	39.68	39.68	39.68	39.68	0.25%	209
Jan 13, 2026	40.01	40.01	39.48	39.58	39.58	-1.19%	2,190
Jan 12, 2026	40.04	40.15	40.04	40.05	40.05	-0.39%	1,116
Jan 9, 2026	40.06	40.21	40.06	40.21	40.21	-0.73%	2,324
Jan 8, 2026	39.69	40.50	39.69	40.50	40.50	1.67%	1,006
Jan 7, 2026	39.98	39.98	39.75	39.84	39.84	-1.84%	1,022
Jan 6, 2026	40.69	40.69	40.54	40.58	40.58	-0.61%	997
Jan 5, 2026	40.90	40.90	40.83	40.83	40.83	-0.21%	814
Jan 2, 2026	40.69	40.94	40.69	40.91	40.91	0.10%	1,621
Dec 31, 2025	40.80	40.87	40.69	40.87	40.87	0.27%	1,340
Dec 30, 2025	41.14	41.14	40.77	40.77	40.77	-0.17%	2,629
Dec 29, 2025	41.00	41.00	40.49	40.84	40.84	-0.71%	3,262
Dec 26, 2025	41.57	41.57	41.13	41.13	41.13	0.06%	3,050
Dec 24, 2025	41.22	41.22	40.86	41.10	41.10	0.23%	3,309
Dec 23, 2025	41.13	41.13	41.01	41.01	41.01	-0.16%	558
Dec 22, 2025	41.05	41.08	40.96	41.07	41.07	-2.43%	2,316
Dec 19, 2025	42.17	42.17	41.98	42.10	40.73	0.14%	1,937
Dec 18, 2025	42.04	42.04	42.04	42.04	40.67	0.42%	264
Dec 17, 2025	41.69	42.15	41.69	41.86	40.50	-0.40%	1,265
Dec 16, 2025	42.10	42.10	41.87	42.03	40.67	0.11%	1,944
Dec 15, 2025	41.88	41.99	41.88	41.99	40.62	-0.34%	384
Dec 12, 2025	42.60	42.60	42.13	42.13	40.77	0.04%	723
Dec 11, 2025	42.05	42.12	42.05	42.12	40.75	0.29%	1,021
Dec 10, 2025	41.89	42.00	41.77	42.00	40.63	0.53%	491
Dec 9, 2025	41.78	41.78	41.78	41.78	40.42	-0.24%	313
Dec 8, 2025	41.88	41.88	41.88	41.88	40.52	0.20%	256
Dec 5, 2025	41.78	41.79	41.78	41.79	40.44	-0.04%	884
Dec 4, 2025	42.17	42.17	41.77	41.81	40.45	-1.38%	1,227
Dec 3, 2025	42.30	42.41	42.16	42.39	41.02	0.12%	2,321