GEN Historical USD Price
Daily close · May 10, 2018 → May 10, 2019Daily price history
Apr 11, 2019 → May 10, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-10 | $0.1678807 | $0.19440029 | $0.1666065 | $0.17043743 | $4,551.52 |
| 2019-05-09 | $0.18147439 | $0.18321603 | $0.16744014 | $0.16785687 | $1,922.32 |
| 2019-05-08 | $0.19152024 | $0.19558793 | $0.17602873 | $0.181498 | $12,238.41 |
| 2019-05-07 | $0.18911647 | $0.20274933 | $0.18140765 | $0.19147169 | $34,735.44 |
| 2019-05-06 | $0.1934974 | $0.20819005 | $0.15787882 | $0.18917082 | $50,475.49 |
| 2019-05-05 | $0.17846967 | $0.20924542 | $0.15856819 | $0.19332047 | $29,265.38 |
| 2019-05-04 | $0.19873763 | $0.21070166 | $0.17645224 | $0.17859971 | $15,947.94 |
| 2019-05-03 | $0.20517234 | $0.21722661 | $0.17208259 | $0.19913913 | $7,031.80 |
| 2019-05-02 | $0.16305361 | $0.20930188 | $0.16120677 | $0.20516401 | $46,553.40 |
| 2019-05-01 | $0.15689371 | $0.16594028 | $0.15037517 | $0.16304734 | $26,553.86 |
| 2019-04-30 | $0.16188676 | $0.18013972 | $0.15670498 | $0.15684901 | $3,384.06 |
| 2019-04-29 | $0.16538307 | $0.17959499 | $0.15556578 | $0.16186595 | $5,550.94 |
| 2019-04-28 | $0.18669188 | $0.19084059 | $0.16533224 | $0.1653944 | $17,069.06 |
| 2019-04-27 | $0.19483111 | $0.19607618 | $0.18464609 | $0.18669932 | $1,273.46 |
| 2019-04-26 | $0.19506641 | $0.19871209 | $0.18404642 | $0.19472334 | $4,003.41 |
| 2019-04-25 | $0.20511665 | $0.20700438 | $0.18970957 | $0.1950051 | $3,550.62 |
| 2019-04-24 | $0.2027993 | $0.20660151 | $0.19666221 | $0.20506653 | $7,645.72 |
| 2019-04-23 | $0.20788521 | $0.21594398 | $0.20283855 | $0.20297496 | $2,238.77 |
| 2019-04-22 | $0.21144733 | $0.21809239 | $0.20535231 | $0.20782422 | $3,113.82 |
| 2019-04-21 | $0.21134562 | $0.21292037 | $0.2019591 | $0.21158171 | $15,489.74 |
| 2019-04-20 | $0.19860656 | $0.21298272 | $0.19517612 | $0.21102353 | $21,781.98 |
| 2019-04-19 | $0.20201649 | $0.20213107 | $0.18500969 | $0.19860764 | $16,792.68 |
| 2019-04-18 | $0.19364505 | $0.20332412 | $0.19200825 | $0.20120219 | $56,333.79 |
| 2019-04-17 | $0.15871752 | $0.19708216 | $0.15786795 | $0.19368404 | $64,571.34 |
| 2019-04-16 | $0.16061837 | $0.17095335 | $0.14309994 | $0.15879909 | $29,898.83 |
| 2019-04-15 | $0.15697062 | $0.16126779 | $0.13582438 | $0.16061127 | $18,888.28 |
| 2019-04-14 | $0.1798164 | $0.18661863 | $0.1500265 | $0.15713502 | $2,178.89 |
| 2019-04-13 | $0.17878272 | $0.18358248 | $0.12549527 | $0.17970825 | $12,115.74 |
| 2019-04-12 | $0.13290746 | $0.18782203 | $0.12671396 | $0.17888711 | $21,853.82 |
| 2019-04-11 | $0.18906621 | $0.18962327 | $0.12596066 | $0.13293066 | $22,122.46 |