Want to see GB:GENL full AI Analyst Report?
Genel Energy (GENL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.90 | 58.96 | 56.90 | 58.90 | 58.90 | +2.43% | 207,232 | 0.40 |
| Oct 29, 2026 | 59.80 | 59.80 | 57.50 | 57.50 | 57.50 | -2.54% | 58,337 | 0.11 |
| Oct 28, 2026 | 56.30 | 59.90 | 55.47 | 59.00 | 59.00 | +2.25% | 574,155 | 1.13 |
| Oct 27, 2026 | 57.30 | 58.80 | 55.60 | 57.70 | 57.70 | +1.05% | 482,231 | 0.97 |
| Oct 26, 2026 | 56.30 | 58.53 | 56.30 | 57.10 | 57.10 | -0.35% | 97,926 | 0.19 |
| Oct 23, 2026 | 57.40 | 58.40 | 55.30 | 57.30 | 57.30 | +0.35% | 167,472 | 0.33 |
| Oct 22, 2026 | 58.40 | 58.90 | 56.98 | 57.10 | 57.10 | +0.00% | 229,901 | 0.46 |
| Oct 21, 2026 | 57.90 | 58.90 | 56.70 | 57.10 | 57.10 | -3.06% | 190,551 | 0.38 |
| Oct 20, 2026 | 58.60 | 60.30 | 58.40 | 58.90 | 58.90 | -1.01% | 295,724 | 0.58 |
| Oct 19, 2026 | 59.60 | 60.84 | 58.60 | 59.50 | 59.50 | -0.34% | 129,112 | 0.25 |
| Oct 16, 2026 | 58.50 | 61.51 | 58.39 | 59.70 | 59.70 | +1.19% | 522,810 | 1.03 |
| Oct 15, 2026 | 54.70 | 60.70 | 54.01 | 59.00 | 59.00 | +8.26% | 644,271 | 1.27 |
| Oct 14, 2026 | 55.00 | 55.30 | 53.98 | 54.50 | 54.50 | +0.00% | 197,150 | 0.39 |
| Oct 13, 2026 | 55.40 | 55.40 | 53.90 | 54.50 | 54.50 | +0.74% | 98,344 | 0.19 |
| Oct 12, 2026 | 54.30 | 55.85 | 53.80 | 54.10 | 54.10 | -0.92% | 112,803 | 0.22 |
| Oct 09, 2026 | 55.00 | 56.80 | 54.60 | 54.60 | 54.60 | -2.50% | 262,593 | 0.52 |
| Oct 08, 2026 | 56.30 | 57.40 | 55.30 | 56.00 | 56.00 | -0.36% | 93,345 | 0.18 |
| Oct 07, 2026 | 57.10 | 57.50 | 55.05 | 56.20 | 56.20 | -1.58% | 281,023 | 0.56 |
| Oct 06, 2026 | 56.60 | 57.30 | 55.67 | 57.10 | 57.10 | +1.24% | 82,891 | 0.16 |
| Oct 05, 2026 | 56.50 | 57.50 | 55.10 | 56.40 | 56.40 | -0.35% | 160,267 | 0.32 |
| Oct 02, 2026 | 56.30 | 58.83 | 55.00 | 56.60 | 56.60 | -1.57% | 379,914 | 0.76 |
| Oct 01, 2026 | 60.20 | 60.20 | 56.36 | 57.50 | 57.50 | -2.38% | 200,385 | 0.40 |
| Sep 30, 2026 | 61.90 | 61.90 | 57.64 | 58.90 | 58.90 | -3.44% | 385,521 | 0.77 |
| Sep 29, 2026 | 62.60 | 63.90 | 59.75 | 61.00 | 61.00 | -3.94% | 509,196 | 0.99 |
| Sep 28, 2026 | 61.40 | 65.00 | 61.40 | 63.50 | 63.50 | +2.58% | 340,581 | 0.66 |
| Sep 25, 2026 | 64.50 | 65.10 | 61.32 | 61.90 | 61.90 | -1.75% | 341,115 | 0.67 |
| Sep 24, 2026 | 62.50 | 66.00 | 62.40 | 63.00 | 63.00 | +0.96% | 393,205 | 0.78 |
| Sep 23, 2026 | 60.70 | 62.40 | 59.50 | 62.40 | 62.40 | +3.48% | 378,947 | 0.76 |
| Sep 22, 2026 | 60.90 | 60.90 | 59.30 | 60.30 | 60.30 | -0.99% | 356,336 | 0.71 |
| Sep 21, 2026 | 55.60 | 60.90 | 54.25 | 60.90 | 60.90 | +7.03% | 575,115 | 1.17 |
| Sep 18, 2026 | 55.60 | 57.40 | 55.00 | 56.90 | 56.90 | +2.34% | 95,208 | 0.19 |
| Sep 17, 2026 | 55.80 | 56.80 | 55.10 | 55.60 | 55.60 | -1.24% | 268,820 | 0.55 |
| Sep 16, 2026 | 55.80 | 57.40 | 55.80 | 56.30 | 56.30 | -1.05% | 34,394 | 0.07 |
| Sep 15, 2026 | 56.10 | 57.00 | 56.00 | 56.90 | 56.90 | +1.61% | 64,719 | 0.13 |
| Sep 14, 2026 | 55.80 | 57.80 | 55.80 | 56.00 | 56.00 | -0.36% | 302,685 | 0.61 |
| Sep 11, 2026 | 57.50 | 58.23 | 55.30 | 56.20 | 56.20 | -2.43% | 255,960 | 0.52 |
| Sep 10, 2026 | 58.80 | 60.70 | 57.60 | 57.60 | 57.60 | -2.04% | 313,797 | 0.64 |
| Sep 09, 2026 | 57.70 | 58.80 | 57.30 | 58.80 | 58.80 | +1.73% | 190,669 | 0.39 |
| Sep 08, 2026 | 57.00 | 57.80 | 55.60 | 57.80 | 57.80 | +0.87% | 259,568 | 0.53 |
| Sep 07, 2026 | 55.50 | 58.24 | 55.26 | 57.30 | 57.30 | +3.43% | 391,564 | 0.81 |
| Sep 04, 2026 | 65.10 | 65.10 | 51.09 | 55.40 | 55.40 | -12.89% | 3,377,805 | 7.70 |
| Sep 03, 2026 | 63.90 | 65.60 | 61.66 | 63.60 | 63.60 | +0.95% | 503,476 | 1.17 |
| Sep 02, 2026 | 65.90 | 65.92 | 62.47 | 63.00 | 63.00 | -3.37% | 396,098 | 0.93 |
| Sep 01, 2026 | 68.50 | 68.50 | 63.99 | 65.20 | 65.20 | -7.12% | 1,504,994 | 3.71 |
| Aug 31, 2026 | 70.20 | 73.00 | 65.93 | 70.20 | 70.20 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 67.00 | 73.00 | 65.93 | 70.20 | 70.20 | +6.20% | 673,530 | 1.69 |
| Aug 27, 2026 | 68.10 | 68.10 | 63.38 | 66.10 | 66.10 | -2.94% | 868,572 | 2.25 |
| Aug 26, 2026 | 70.80 | 70.80 | 66.60 | 68.10 | 68.10 | -1.59% | 462,771 | 1.22 |
| Aug 25, 2026 | 69.50 | 71.19 | 68.76 | 69.20 | 69.20 | +0.87% | 470,468 | 1.26 |
| Aug 24, 2026 | 68.40 | 69.60 | 68.40 | 68.60 | 68.60 | +0.44% | 213,905 | 0.57 |