Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genter Capital (GEND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 12.30 12.30 12.30 12.3254 148
2nd Apr 2026 (Thu) 12.30 12.30 12.30 12.3254 148
1st Apr 2026 (Wed) 12.30 12.32 12.30 12.32 99
31st Mar 2026 (Tue) 12.30 12.30 12.30 12.3036 229
30th Mar 2026 (Mon) 12.39 12.39 12.1485 12.1485 0
27th Mar 2026 (Fri) 12.39 12.39 12.3428 12.3428 0
26th Mar 2026 (Thu) 12.39 12.4362 12.39 12.4362 0
25th Mar 2026 (Wed) 12.39 12.4658 12.39 12.4658 86
24th Mar 2026 (Tue) 12.39 12.39 12.39 12.4045 0
23rd Mar 2026 (Mon) 12.32 12.32 12.32 12.2794 156
20th Mar 2026 (Fri) 12.26 12.26 12.26 12.1688 54
19th Mar 2026 (Thu) 12.29 12.30 12.29 12.284 271
18th Mar 2026 (Wed) 12.40 12.40 12.40 12.21 69
17th Mar 2026 (Tue) 12.46 12.46 12.45 12.4076 380
16th Mar 2026 (Mon) 12.38 12.4094 12.38 12.4094 0
13th Mar 2026 (Fri) 12.38 12.38 12.3388 12.3388 131
12th Mar 2026 (Thu) 12.38 12.38 12.3316 12.3316 0
11th Mar 2026 (Wed) 12.38 12.39 12.38 12.405 200
10th Mar 2026 (Tue) 12.31 12.4202 12.31 12.4202 0
9th Mar 2026 (Mon) 12.31 12.31 12.31 12.4646 49
6th Mar 2026 (Fri) 12.48 12.48 12.48 12.4929 0
5th Mar 2026 (Thu) 12.63 12.63 12.63 12.6442 100
4th Mar 2026 (Wed) 12.85 12.85 12.85 12.8488 100
3rd Mar 2026 (Tue) 12.83 12.83 12.8201 12.8201 20
2nd Mar 2026 (Mon) 12.83 12.9477 12.83 12.9477 0
27th Feb 2026 (Fri) 12.83 12.8784 12.83 12.8784 0
26th Feb 2026 (Thu) 12.83 12.835 12.83 12.835 0
25th Feb 2026 (Wed) 12.83 12.8498 12.83 12.8498 0
24th Feb 2026 (Tue) 12.83 12.845 12.83 12.845 0
23rd Feb 2026 (Mon) 12.83 12.83 12.8156 12.8156 0
20th Feb 2026 (Fri) 12.83 12.8731 12.83 12.8731 0
19th Feb 2026 (Thu) 12.83 12.83 12.83 12.8472 100
18th Feb 2026 (Wed) 12.86 12.86 12.86 12.90 100
17th Feb 2026 (Tue) 13.02 13.02 12.8243 12.8243 12
16th Feb 2026 (Mon) 13.02 13.02 12.913 12.913 0
13th Feb 2026 (Fri) 13.02 13.02 12.913 12.913 0
12th Feb 2026 (Thu) 13.02 13.02 12.8083 12.8083 0
11th Feb 2026 (Wed) 13.02 13.02 13.02 13.0004 101
10th Feb 2026 (Tue) 12.43 12.907 12.43 12.907 0
9th Feb 2026 (Mon) 12.43 12.8959 12.43 12.8959 29
6th Feb 2026 (Fri) 12.43 12.8825 12.43 12.8825 0
5th Feb 2026 (Thu) 12.43 12.6596 12.43 12.6596 1
FTSE 100 Latest
Value10,436.29
Change71.50