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
20th May 2026 (Wed) 12.63 12.74 12.63 12.74 50
19th May 2026 (Tue) 12.63 12.7208 12.63 12.7208 0
18th May 2026 (Mon) 12.63 12.7291 12.63 12.7291 0
15th May 2026 (Fri) 12.63 12.63 12.63 12.6401 100
14th May 2026 (Thu) 12.61 12.6913 12.61 12.6913 0
13th May 2026 (Wed) 12.61 12.61 12.5681 12.5681 0
12th May 2026 (Tue) 12.61 12.61 12.61 12.6304 200
11th May 2026 (Mon) 12.61 12.61 12.55 12.54 535
8th May 2026 (Fri) 12.56 12.56 12.56 12.5217 100
7th May 2026 (Thu) 12.67 12.67 12.5634 12.5634 0
6th May 2026 (Wed) 12.67 12.6746 12.67 12.6746 8
5th May 2026 (Tue) 12.67 12.67 12.67 12.6644 394
4th May 2026 (Mon) 12.65 12.65 12.64 12.6015 0
1st May 2026 (Fri) 12.57 12.7391 12.57 12.7391 0
30th Apr 2026 (Thu) 12.57 12.8067 12.57 12.8067 50
29th Apr 2026 (Wed) 12.57 12.57 12.5454 12.5454 0
28th Apr 2026 (Tue) 12.57 12.57 12.56 12.4828 400
27th Apr 2026 (Mon) 12.50 12.50 12.4865 12.4865 0
24th Apr 2026 (Fri) 12.50 12.50 12.50 12.5224 200
23rd Apr 2026 (Thu) 12.50 12.6587 12.50 12.6587 3
22nd Apr 2026 (Wed) 12.50 12.5204 12.50 12.5204 0
21st Apr 2026 (Tue) 12.50 12.55 12.50 12.55 0
20th Apr 2026 (Mon) 12.50 12.5563 12.50 12.5563 0
17th Apr 2026 (Fri) 12.50 12.5745 12.50 12.5745 0
16th Apr 2026 (Thu) 12.50 12.50 12.50 12.5164 200
15th Apr 2026 (Wed) 12.48 12.48 12.48 12.4546 118
14th Apr 2026 (Tue) 12.37 12.5254 12.37 12.5254 3
13th Apr 2026 (Mon) 12.37 12.5511 12.37 12.5511 0
10th Apr 2026 (Fri) 12.37 12.5299 12.37 12.5299 0
9th Apr 2026 (Thu) 12.37 12.6179 12.37 12.6179 16
8th Apr 2026 (Wed) 12.37 12.5775 12.37 12.5775 85
7th Apr 2026 (Tue) 12.37 12.37 12.35 12.3648 497
6th Apr 2026 (Mon) 12.30 12.3456 12.30 12.3456 10
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
FTSE 100 Latest
Value10,443.47
Change11.13