Genelux Corp NASDAQ:GNLX Historical Prices

Below are the 280 trading days of historical prices for GNLX.

# Exchange Symbol Date Open High Low Close
280 NASDAQ GNLX Thu, Mar 7, 2024 6.72 6.72 6.39 6.41
279 NASDAQ GNLX Wed, Mar 6, 2024 6.55 6.75 6.38 6.64
278 NASDAQ GNLX Tue, Mar 5, 2024 6.90 7.05 6.29 6.44
277 NASDAQ GNLX Mon, Mar 4, 2024 7.26 7.32 6.72 6.90
276 NASDAQ GNLX Fri, Mar 1, 2024 7.38 7.65 7.16 7.27
275 NASDAQ GNLX Thu, Feb 29, 2024 7.65 7.89 7.08 7.30
274 NASDAQ GNLX Wed, Feb 28, 2024 7.83 8.08 7.41 7.46
273 NASDAQ GNLX Tue, Feb 27, 2024 8.16 8.67 7.67 7.97
272 NASDAQ GNLX Mon, Feb 26, 2024 6.71 8.11 6.50 8.10
271 NASDAQ GNLX Fri, Feb 23, 2024 6.88 7.13 6.40 6.67
270 NASDAQ GNLX Thu, Feb 22, 2024 7.46 7.78 6.78 6.88
269 NASDAQ GNLX Wed, Feb 21, 2024 7.49 7.75 7.12 7.41
268 NASDAQ GNLX Tue, Feb 20, 2024 7.75 8.14 7.27 7.44
267 NASDAQ GNLX Fri, Feb 16, 2024 8.22 8.33 7.39 7.85
266 NASDAQ GNLX Thu, Feb 15, 2024 8.31 8.56 8.12 8.25
265 NASDAQ GNLX Wed, Feb 14, 2024 8.08 8.58 8.00 8.11
264 NASDAQ GNLX Tue, Feb 13, 2024 8.70 8.96 8.07 8.18
263 NASDAQ GNLX Mon, Feb 12, 2024 8.93 9.32 8.60 9.01
262 NASDAQ GNLX Fri, Feb 9, 2024 9.39 9.79 8.74 8.94
261 NASDAQ GNLX Thu, Feb 8, 2024 8.36 9.82 8.20 9.37
260 NASDAQ GNLX Wed, Feb 7, 2024 8.63 8.64 7.97 8.43
259 NASDAQ GNLX Tue, Feb 6, 2024 8.63 8.75 8.32 8.48
258 NASDAQ GNLX Mon, Feb 5, 2024 10.00 10.00 8.40 8.57
257 NASDAQ GNLX Fri, Feb 2, 2024 10.51 10.63 9.75 9.80
256 NASDAQ GNLX Thu, Feb 1, 2024 10.81 11.15 10.52 10.57
255 NASDAQ GNLX Wed, Jan 31, 2024 10.83 11.22 10.50 10.58
254 NASDAQ GNLX Tue, Jan 30, 2024 12.12 12.12 10.53 10.96
253 NASDAQ GNLX Mon, Jan 29, 2024 10.26 11.33 10.11 11.00
252 NASDAQ GNLX Fri, Jan 26, 2024 10.79 10.88 10.12 10.27
251 NASDAQ GNLX Thu, Jan 25, 2024 10.81 11.17 10.65 10.90
250 NASDAQ GNLX Wed, Jan 24, 2024 12.00 12.00 10.55 10.67
249 NASDAQ GNLX Tue, Jan 23, 2024 11.91 11.98 11.50 11.51
248 NASDAQ GNLX Mon, Jan 22, 2024 12.36 12.36 11.60 11.64
247 NASDAQ GNLX Fri, Jan 19, 2024 12.54 12.59 12.00 12.15
246 NASDAQ GNLX Thu, Jan 18, 2024 13.22 13.22 12.25 12.48
245 NASDAQ GNLX Wed, Jan 17, 2024 12.50 13.97 12.16 13.30
244 NASDAQ GNLX Tue, Jan 16, 2024 12.95 13.30 12.58 12.64
243 NASDAQ GNLX Fri, Jan 12, 2024 13.07 13.24 12.17 12.96
242 NASDAQ GNLX Thu, Jan 11, 2024 13.38 13.47 12.51 12.72
241 NASDAQ GNLX Wed, Jan 10, 2024 14.24 14.74 13.40 13.60
240 NASDAQ GNLX Tue, Jan 9, 2024 13.83 14.67 13.31 14.13
239 NASDAQ GNLX Mon, Jan 8, 2024 13.92 14.00 13.42 13.96
238 NASDAQ GNLX Fri, Jan 5, 2024 13.76 14.74 13.26 13.90
237 NASDAQ GNLX Thu, Jan 4, 2024 14.39 14.52 13.76 13.80
236 NASDAQ GNLX Wed, Jan 3, 2024 14.77 14.88 13.90 14.21
235 NASDAQ GNLX Tue, Jan 2, 2024 13.76 15.10 13.49 14.85
234 NASDAQ GNLX Fri, Dec 29, 2023 16.20 16.36 13.70 14.01
233 NASDAQ GNLX Thu, Dec 28, 2023 14.68 16.60 14.68 16.19
232 NASDAQ GNLX Wed, Dec 27, 2023 15.21 15.46 14.60 14.75
231 NASDAQ GNLX Tue, Dec 26, 2023 14.14 15.37 14.03 15.02
230 NASDAQ GNLX Fri, Dec 22, 2023 14.19 14.99 13.68 14.03
229 NASDAQ GNLX Thu, Dec 21, 2023 13.50 14.02 13.07 13.97
228 NASDAQ GNLX Wed, Dec 20, 2023 13.70 14.40 13.10 13.31
227 NASDAQ GNLX Tue, Dec 19, 2023 12.66 13.88 12.50 13.61
226 NASDAQ GNLX Mon, Dec 18, 2023 12.95 13.45 12.08 12.64
225 NASDAQ GNLX Fri, Dec 15, 2023 14.95 14.95 12.67 12.85
224 NASDAQ GNLX Thu, Dec 14, 2023 14.19 15.39 14.19 14.81
223 NASDAQ GNLX Wed, Dec 13, 2023 12.68 14.13 12.29 13.78
222 NASDAQ GNLX Tue, Dec 12, 2023 12.46 13.10 12.22 12.65
221 NASDAQ GNLX Mon, Dec 11, 2023 12.81 13.37 12.18 12.38
220 NASDAQ GNLX Fri, Dec 8, 2023 12.02 13.10 11.77 12.84
219 NASDAQ GNLX Thu, Dec 7, 2023 12.05 12.64 11.51 12.05
218 NASDAQ GNLX Wed, Dec 6, 2023 12.45 13.36 11.88 12.12
217 NASDAQ GNLX Tue, Dec 5, 2023 12.08 13.34 11.01 11.51
216 NASDAQ GNLX Mon, Dec 4, 2023 13.82 14.65 13.53 13.60
215 NASDAQ GNLX Fri, Dec 1, 2023 12.08 14.80 12.08 13.33
214 NASDAQ GNLX Thu, Nov 30, 2023 11.79 12.00 11.46 11.90
213 NASDAQ GNLX Wed, Nov 29, 2023 10.68 12.25 10.57 11.70
212 NASDAQ GNLX Tue, Nov 28, 2023 11.09 11.17 10.28 10.46
211 NASDAQ GNLX Mon, Nov 27, 2023 11.69 12.44 10.76 10.87
210 NASDAQ GNLX Fri, Nov 24, 2023 11.29 11.36 10.80 11.10
209 NASDAQ GNLX Wed, Nov 22, 2023 10.36 11.28 10.31 11.19
208 NASDAQ GNLX Tue, Nov 21, 2023 10.64 10.81 9.91 10.38
207 NASDAQ GNLX Mon, Nov 20, 2023 11.68 12.07 10.52 10.72
206 NASDAQ GNLX Fri, Nov 17, 2023 13.05 13.14 11.72 11.87
205 NASDAQ GNLX Thu, Nov 16, 2023 13.76 13.95 13.06 13.12
204 NASDAQ GNLX Wed, Nov 15, 2023 14.10 14.87 13.47 13.48
203 NASDAQ GNLX Tue, Nov 14, 2023 14.09 15.18 14.01 14.59
202 NASDAQ GNLX Mon, Nov 13, 2023 13.75 14.43 13.09 14.16
201 NASDAQ GNLX Fri, Nov 10, 2023 12.92 14.67 11.93 14.06
200 NASDAQ GNLX Thu, Nov 9, 2023 14.14 14.89 12.90 13.09
199 NASDAQ GNLX Wed, Nov 8, 2023 14.39 14.64 13.69 14.23
198 NASDAQ GNLX Tue, Nov 7, 2023 14.00 15.00 13.93 14.44
197 NASDAQ GNLX Mon, Nov 6, 2023 17.20 17.48 13.86 13.97
196 NASDAQ GNLX Fri, Nov 3, 2023 16.78 18.01 16.50 17.24
195 NASDAQ GNLX Thu, Nov 2, 2023 15.74 17.26 15.50 16.48
194 NASDAQ GNLX Wed, Nov 1, 2023 15.00 16.23 14.40 15.81
193 NASDAQ GNLX Tue, Oct 31, 2023 14.43 14.67 13.59 14.51
192 NASDAQ GNLX Mon, Oct 30, 2023 12.95 14.51 12.95 13.86
191 NASDAQ GNLX Fri, Oct 27, 2023 16.74 16.87 13.02 13.24
190 NASDAQ GNLX Thu, Oct 26, 2023 18.55 19.02 16.36 16.93
189 NASDAQ GNLX Wed, Oct 25, 2023 19.99 20.10 18.60 18.69
188 NASDAQ GNLX Tue, Oct 24, 2023 19.50 19.78 18.72 19.66
187 NASDAQ GNLX Mon, Oct 23, 2023 20.00 20.25 19.13 19.42
186 NASDAQ GNLX Fri, Oct 20, 2023 20.20 20.20 19.81 20.14
185 NASDAQ GNLX Thu, Oct 19, 2023 20.00 20.40 20.00 20.01
184 NASDAQ GNLX Wed, Oct 18, 2023 20.07 20.51 19.97 20.04
183 NASDAQ GNLX Tue, Oct 17, 2023 19.99 20.62 18.73 20.16
182 NASDAQ GNLX Mon, Oct 16, 2023 20.90 22.16 20.11 20.26
181 NASDAQ GNLX Fri, Oct 13, 2023 20.00 21.00 19.69 20.86
180 NASDAQ GNLX Thu, Oct 12, 2023 21.26 22.27 19.21 19.43
179 NASDAQ GNLX Wed, Oct 11, 2023 21.52 22.47 21.41 21.74
178 NASDAQ GNLX Tue, Oct 10, 2023 22.30 23.33 21.50 22.03
177 NASDAQ GNLX Mon, Oct 9, 2023 24.46 25.23 23.32 23.79
176 NASDAQ GNLX Fri, Oct 6, 2023 24.00 25.74 23.92 24.96
175 NASDAQ GNLX Thu, Oct 5, 2023 24.62 26.07 24.22 24.72
174 NASDAQ GNLX Wed, Oct 4, 2023 25.13 25.82 23.27 25.51
173 NASDAQ GNLX Tue, Oct 3, 2023 24.99 25.96 24.21 25.48
172 NASDAQ GNLX Mon, Oct 2, 2023 24.15 24.91 23.34 24.75
171 NASDAQ GNLX Fri, Sep 29, 2023 24.00 24.99 23.21 24.49
170 NASDAQ GNLX Thu, Sep 28, 2023 23.71 24.89 23.57 24.03
169 NASDAQ GNLX Wed, Sep 27, 2023 22.28 24.98 22.28 24.43
168 NASDAQ GNLX Tue, Sep 26, 2023 24.20 24.98 22.09 22.44
167 NASDAQ GNLX Mon, Sep 25, 2023 26.95 28.36 24.35 24.97
166 NASDAQ GNLX Fri, Sep 22, 2023 26.02 28.37 26.01 26.88
165 NASDAQ GNLX Thu, Sep 21, 2023 27.63 29.36 26.07 27.60
164 NASDAQ GNLX Wed, Sep 20, 2023 27.94 30.44 26.95 28.77
163 NASDAQ GNLX Tue, Sep 19, 2023 24.98 27.78 24.50 27.42
162 NASDAQ GNLX Mon, Sep 18, 2023 21.93 25.96 21.41 25.38
161 NASDAQ GNLX Fri, Sep 15, 2023 21.99 22.82 20.87 22.61
160 NASDAQ GNLX Thu, Sep 14, 2023 21.50 22.71 20.78 22.08
159 NASDAQ GNLX Wed, Sep 13, 2023 22.50 22.82 20.62 21.16
158 NASDAQ GNLX Tue, Sep 12, 2023 23.00 23.11 21.02 22.67
157 NASDAQ GNLX Mon, Sep 11, 2023 22.40 22.40 22.40 22.40
156 NASDAQ GNLX Fri, Sep 8, 2023 24.15 24.47 22.16 22.72
155 NASDAQ GNLX Thu, Sep 7, 2023 23.54 25.77 23.54 24.35
154 NASDAQ GNLX Wed, Sep 6, 2023 23.51 24.82 23.51 24.26
153 NASDAQ GNLX Tue, Sep 5, 2023 23.25 25.76 23.25 24.08
152 NASDAQ GNLX Fri, Sep 1, 2023 23.92 25.09 22.50 23.09
151 NASDAQ GNLX Thu, Aug 31, 2023 24.60 25.30 24.00 24.18
150 NASDAQ GNLX Wed, Aug 30, 2023 24.70 25.44 23.81 24.89
149 NASDAQ GNLX Tue, Aug 29, 2023 24.29 25.48 23.64 24.63
148 NASDAQ GNLX Mon, Aug 28, 2023 23.10 24.91 22.49 24.91
147 NASDAQ GNLX Fri, Aug 25, 2023 23.67 24.31 21.65 22.44
146 NASDAQ GNLX Thu, Aug 24, 2023 23.81 24.95 22.58 23.89
145 NASDAQ GNLX Wed, Aug 23, 2023 24.74 25.60 23.32 23.81
144 NASDAQ GNLX Tue, Aug 22, 2023 22.50 26.46 22.50 25.27
143 NASDAQ GNLX Mon, Aug 21, 2023 24.75 28.75 21.50 22.37
142 NASDAQ GNLX Fri, Aug 18, 2023 23.06 24.61 22.78 23.99
141 NASDAQ GNLX Thu, Aug 17, 2023 24.36 25.20 23.26 23.47
140 NASDAQ GNLX Wed, Aug 16, 2023 23.92 25.55 23.63 23.90
139 NASDAQ GNLX Tue, Aug 15, 2023 23.62 25.53 22.98 24.25
138 NASDAQ GNLX Mon, Aug 14, 2023 23.16 23.46 21.50 22.87
137 NASDAQ GNLX Fri, Aug 11, 2023 26.80 26.80 23.16 23.16
136 NASDAQ GNLX Thu, Aug 10, 2023 28.27 29.74 26.34 26.80
135 NASDAQ GNLX Wed, Aug 9, 2023 27.75 30.00 27.00 29.98
134 NASDAQ GNLX Tue, Aug 8, 2023 23.92 27.99 23.41 27.75
133 NASDAQ GNLX Mon, Aug 7, 2023 23.91 24.99 22.20 23.79
132 NASDAQ GNLX Fri, Aug 4, 2023 21.83 24.51 21.32 23.88
131 NASDAQ GNLX Thu, Aug 3, 2023 20.87 22.56 19.81 21.80
130 NASDAQ GNLX Wed, Aug 2, 2023 20.25 20.75 20.15 20.66
129 NASDAQ GNLX Tue, Aug 1, 2023 20.25 21.21 19.88 20.50
128 NASDAQ GNLX Mon, Jul 31, 2023 20.78 21.42 20.01 21.07
127 NASDAQ GNLX Fri, Jul 28, 2023 23.53 24.09 19.00 21.17
126 NASDAQ GNLX Thu, Jul 27, 2023 23.18 25.13 22.27 23.36
125 NASDAQ GNLX Wed, Jul 26, 2023 25.00 26.93 22.17 23.25
124 NASDAQ GNLX Tue, Jul 25, 2023 21.29 25.83 21.00 24.98
123 NASDAQ GNLX Mon, Jul 24, 2023 21.51 21.53 19.50 20.27
122 NASDAQ GNLX Fri, Jul 21, 2023 24.21 24.47 20.02 20.35
121 NASDAQ GNLX Thu, Jul 20, 2023 26.85 28.23 24.00 24.16
120 NASDAQ GNLX Wed, Jul 19, 2023 28.60 29.50 26.64 27.10
119 NASDAQ GNLX Tue, Jul 18, 2023 29.99 30.41 27.72 28.89
118 NASDAQ GNLX Mon, Jul 17, 2023 32.86 32.86 28.78 29.54
117 NASDAQ GNLX Fri, Jul 14, 2023 33.30 33.47 31.52 31.80
116 NASDAQ GNLX Thu, Jul 13, 2023 34.31 35.15 32.24 32.96
115 NASDAQ GNLX Wed, Jul 12, 2023 34.48 34.54 31.72 33.96
114 NASDAQ GNLX Tue, Jul 11, 2023 33.99 34.77 32.19 33.35
113 NASDAQ GNLX Mon, Jul 10, 2023 31.74 33.38 31.34 33.10
112 NASDAQ GNLX Fri, Jul 7, 2023 32.55 32.82 31.35 32.44
111 NASDAQ GNLX Thu, Jul 6, 2023 32.86 33.46 30.88 32.85
110 NASDAQ GNLX Wed, Jul 5, 2023 31.38 32.68 30.54 31.90
109 NASDAQ GNLX Mon, Jul 3, 2023 32.48 32.48 30.58 31.00
108 NASDAQ GNLX Fri, Jun 30, 2023 31.50 32.72 30.78 32.72
107 NASDAQ GNLX Thu, Jun 29, 2023 31.26 32.22 29.79 30.78
106 NASDAQ GNLX Wed, Jun 28, 2023 32.53 32.61 30.61 31.27
105 NASDAQ GNLX Tue, Jun 27, 2023 28.73 33.94 28.02 32.20
104 NASDAQ GNLX Mon, Jun 26, 2023 34.16 34.69 28.70 28.70
103 NASDAQ GNLX Fri, Jun 23, 2023 35.32 37.23 33.50 34.16
102 NASDAQ GNLX Thu, Jun 22, 2023 38.94 40.98 33.09 35.32
101 NASDAQ GNLX Wed, Jun 21, 2023 37.16 40.00 35.53 38.00
100 NASDAQ GNLX Tue, Jun 20, 2023 36.32 38.64 35.00 36.79
99 NASDAQ GNLX Fri, Jun 16, 2023 36.65 36.70 33.51 35.00
98 NASDAQ GNLX Thu, Jun 15, 2023 34.20 36.36 30.78 36.18
97 NASDAQ GNLX Wed, Jun 14, 2023 32.58 35.50 32.56 34.06
96 NASDAQ GNLX Tue, Jun 13, 2023 30.31 32.38 30.11 32.00
95 NASDAQ GNLX Mon, Jun 12, 2023 27.78 32.00 27.51 29.95
94 NASDAQ GNLX Fri, Jun 9, 2023 28.98 29.61 27.49 27.84
93 NASDAQ GNLX Thu, Jun 8, 2023 27.81 28.40 27.42 28.40
92 NASDAQ GNLX Wed, Jun 7, 2023 29.48 29.48 27.32 28.08
91 NASDAQ GNLX Tue, Jun 6, 2023 28.31 29.22 28.15 28.39
90 NASDAQ GNLX Mon, Jun 5, 2023 28.30 29.62 27.90 28.13
89 NASDAQ GNLX Fri, Jun 2, 2023 29.10 29.10 28.01 28.10
88 NASDAQ GNLX Thu, Jun 1, 2023 28.39 29.00 26.69 29.00
87 NASDAQ GNLX Wed, May 31, 2023 25.72 27.80 25.35 27.20
86 NASDAQ GNLX Tue, May 30, 2023 24.43 25.95 24.43 25.06
85 NASDAQ GNLX Fri, May 26, 2023 25.45 25.97 24.00 24.00
84 NASDAQ GNLX Thu, May 25, 2023 23.98 25.33 23.69 24.80
83 NASDAQ GNLX Wed, May 24, 2023 24.70 24.70 23.00 23.26
82 NASDAQ GNLX Tue, May 23, 2023 25.09 26.49 24.00 24.20
81 NASDAQ GNLX Mon, May 22, 2023 25.35 26.65 24.78 25.09
80 NASDAQ GNLX Fri, May 19, 2023 26.37 26.37 23.90 26.37
79 NASDAQ GNLX Thu, May 18, 2023 24.48 25.74 24.31 25.48
78 NASDAQ GNLX Wed, May 17, 2023 25.69 26.02 24.62 24.70
77 NASDAQ GNLX Tue, May 16, 2023 23.01 26.41 23.01 25.40
76 NASDAQ GNLX Mon, May 15, 2023 27.49 27.49 23.19 23.19
75 NASDAQ GNLX Fri, May 12, 2023 26.03 26.14 24.80 25.50
74 NASDAQ GNLX Thu, May 11, 2023 27.85 27.85 26.02 26.03
73 NASDAQ GNLX Wed, May 10, 2023 28.68 28.68 26.71 27.49
72 NASDAQ GNLX Tue, May 9, 2023 27.12 28.49 25.86 28.49
71 NASDAQ GNLX Mon, May 8, 2023 25.50 27.45 25.23 26.52
70 NASDAQ GNLX Fri, May 5, 2023 25.73 25.73 23.46 25.48
69 NASDAQ GNLX Thu, May 4, 2023 24.37 24.77 23.00 24.70
68 NASDAQ GNLX Wed, May 3, 2023 25.29 25.89 24.64 24.64
67 NASDAQ GNLX Tue, May 2, 2023 25.41 25.41 24.58 24.96
66 NASDAQ GNLX Mon, May 1, 2023 26.21 26.21 24.05 25.01
65 NASDAQ GNLX Fri, Apr 28, 2023 24.28 25.81 24.12 24.19
64 NASDAQ GNLX Thu, Apr 27, 2023 23.49 24.60 23.02 24.10
63 NASDAQ GNLX Wed, Apr 26, 2023 25.00 26.74 23.00 23.50
62 NASDAQ GNLX Tue, Apr 25, 2023 28.99 29.40 24.00 24.68
61 NASDAQ GNLX Mon, Apr 24, 2023 28.79 32.50 23.79 29.35
60 NASDAQ GNLX Fri, Apr 21, 2023 29.14 29.50 28.01 29.00
59 NASDAQ GNLX Thu, Apr 20, 2023 29.00 30.00 27.72 28.70
58 NASDAQ GNLX Wed, Apr 19, 2023 27.00 28.75 27.00 28.13
57 NASDAQ GNLX Tue, Apr 18, 2023 28.90 29.54 27.00 27.01
56 NASDAQ GNLX Mon, Apr 17, 2023 28.97 30.50 27.65 28.53
55 NASDAQ GNLX Fri, Apr 14, 2023 29.59 29.80 27.96 28.68
54 NASDAQ GNLX Thu, Apr 13, 2023 29.68 29.69 27.35 29.50
53 NASDAQ GNLX Wed, Apr 12, 2023 29.50 29.70 28.52 29.68
52 NASDAQ GNLX Tue, Apr 11, 2023 27.74 30.25 25.98 29.66
51 NASDAQ GNLX Mon, Apr 10, 2023 26.71 27.78 26.69 27.58
50 NASDAQ GNLX Thu, Apr 6, 2023 26.50 28.07 25.52 26.76
49 NASDAQ GNLX Wed, Apr 5, 2023 26.64 27.40 25.51 26.70
48 NASDAQ GNLX Tue, Apr 4, 2023 26.85 28.93 26.85 27.60
47 NASDAQ GNLX Mon, Apr 3, 2023 27.17 28.99 26.50 27.60
46 NASDAQ GNLX Fri, Mar 31, 2023 30.69 30.69 26.41 27.74
45 NASDAQ GNLX Thu, Mar 30, 2023 30.00 31.77 29.50 30.77
44 NASDAQ GNLX Wed, Mar 29, 2023 30.00 30.84 29.36 29.99
43 NASDAQ GNLX Tue, Mar 28, 2023 30.00 30.35 29.00 30.00
42 NASDAQ GNLX Mon, Mar 27, 2023 31.17 31.17 28.27 30.35
41 NASDAQ GNLX Fri, Mar 24, 2023 27.51 30.48 27.51 30.00
40 NASDAQ GNLX Thu, Mar 23, 2023 30.13 31.29 27.24 28.28
39 NASDAQ GNLX Wed, Mar 22, 2023 28.94 32.00 28.52 29.63
38 NASDAQ GNLX Tue, Mar 21, 2023 29.05 30.76 27.52 29.42
37 NASDAQ GNLX Mon, Mar 20, 2023 27.30 33.52 25.01 27.78
36 NASDAQ GNLX Fri, Mar 17, 2023 24.49 27.64 23.35 27.29
35 NASDAQ GNLX Thu, Mar 16, 2023 18.98 28.80 17.62 24.15
34 NASDAQ GNLX Wed, Mar 15, 2023 16.75 19.00 16.02 18.90
33 NASDAQ GNLX Tue, Mar 14, 2023 16.01 19.99 16.00 16.82
32 NASDAQ GNLX Mon, Mar 13, 2023 22.77 22.77 13.30 14.25
31 NASDAQ GNLX Fri, Mar 10, 2023 25.50 27.00 22.32 22.32
30 NASDAQ GNLX Thu, Mar 9, 2023 31.51 31.70 24.83 26.12
29 NASDAQ GNLX Wed, Mar 8, 2023 27.00 29.80 22.20 28.11
28 NASDAQ GNLX Tue, Mar 7, 2023 32.22 39.27 26.26 27.27
27 NASDAQ GNLX Mon, Mar 6, 2023 19.32 36.50 18.20 29.63
26 NASDAQ GNLX Fri, Mar 3, 2023 16.96 18.93 16.01 18.47
25 NASDAQ GNLX Thu, Mar 2, 2023 17.16 18.34 14.41 16.37
24 NASDAQ GNLX Wed, Mar 1, 2023 14.33 19.13 13.26 16.90
23 NASDAQ GNLX Tue, Feb 28, 2023 13.84 14.87 10.52 14.87
22 NASDAQ GNLX Mon, Feb 27, 2023 11.47 13.28 11.00 12.50
21 NASDAQ GNLX Fri, Feb 24, 2023 10.27 11.50 9.00 10.86
20 NASDAQ GNLX Thu, Feb 23, 2023 9.16 10.40 8.75 9.80
19 NASDAQ GNLX Wed, Feb 22, 2023 7.87 9.35 7.50 8.69
18 NASDAQ GNLX Tue, Feb 21, 2023 6.68 7.48 6.60 7.45
17 NASDAQ GNLX Fri, Feb 17, 2023 6.21 6.59 6.20 6.57
16 NASDAQ GNLX Thu, Feb 16, 2023 6.04 6.50 6.04 6.20
15 NASDAQ GNLX Wed, Feb 15, 2023 6.01 6.45 6.01 6.45
14 NASDAQ GNLX Tue, Feb 14, 2023 5.80 6.10 5.80 5.99
13 NASDAQ GNLX Mon, Feb 13, 2023 6.00 6.11 5.67 6.09
12 NASDAQ GNLX Fri, Feb 10, 2023 5.81 5.98 5.73 5.98
11 NASDAQ GNLX Thu, Feb 9, 2023 5.51 5.83 5.51 5.75
10 NASDAQ GNLX Wed, Feb 8, 2023 5.51 5.70 5.50 5.64
9 NASDAQ GNLX Tue, Feb 7, 2023 5.89 5.89 5.50 5.73
8 NASDAQ GNLX Mon, Feb 6, 2023 5.61 5.97 5.42 5.81
7 NASDAQ GNLX Fri, Feb 3, 2023 5.71 5.85 5.52 5.56
6 NASDAQ GNLX Thu, Feb 2, 2023 5.99 5.99 5.65 5.86
5 NASDAQ GNLX Wed, Feb 1, 2023 5.80 5.90 5.75 5.75
4 NASDAQ GNLX Tue, Jan 31, 2023 5.69 5.96 5.69 5.73
3 NASDAQ GNLX Mon, Jan 30, 2023 5.82 6.08 5.56 5.83
2 NASDAQ GNLX Fri, Jan 27, 2023 6.00 6.20 5.35 6.01
1 NASDAQ GNLX Thu, Jan 26, 2023 6.00 7.94 5.95 6.15
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024