Want to see IL:GNCL full AI Analyst Report?
Gencell (GNCL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 94.70 | 94.70 | 91.20 | 92.20 | 92.20 | +3.02% | 5,851 | 0.32 |
| Oct 29, 2026 | 86.60 | 95.00 | 86.60 | 89.50 | 89.50 | +3.35% | 56,151 | 3.26 |
| Oct 28, 2026 | 85.90 | 88.50 | 86.00 | 86.60 | 86.60 | +0.81% | 1,200 | 0.07 |
| Oct 26, 2026 | 88.00 | 88.00 | 81.00 | 85.90 | 85.90 | -3.91% | 3,351 | 0.18 |
| Oct 23, 2026 | 89.40 | 0.00 | 0.00 | 89.40 | 89.40 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 89.80 | 89.80 | 89.00 | 89.40 | 89.40 | +9.83% | 6,050 | 0.32 |
| Oct 21, 2026 | 83.00 | 83.00 | 79.10 | 81.40 | 81.40 | -6.44% | 18,475 | 0.98 |
| Oct 20, 2026 | 99.00 | 99.00 | 85.00 | 87.00 | 87.00 | -11.94% | 8,309 | 0.44 |
| Oct 19, 2026 | 99.00 | 99.00 | 98.50 | 98.80 | 98.80 | +4.99% | 10,415 | 0.56 |
| Oct 16, 2026 | 95.90 | 95.80 | 90.00 | 94.10 | 94.10 | -1.88% | 2,400 | 0.13 |
| Oct 15, 2026 | 99.00 | 99.00 | 95.60 | 95.90 | 95.90 | +0.10% | 66,807 | 3.80 |
| Oct 14, 2026 | 89.40 | 99.00 | 89.40 | 95.80 | 95.80 | +7.16% | 116,513 | 7.16 |
| Oct 13, 2026 | 79.60 | 93.20 | 78.00 | 89.40 | 89.40 | +12.31% | 57,426 | 3.61 |
| Oct 12, 2026 | 69.80 | 83.60 | 69.00 | 79.60 | 79.60 | +14.04% | 91,303 | 6.31 |
| Oct 09, 2026 | 60.10 | 83.30 | 62.00 | 69.80 | 69.80 | +16.14% | 23,919 | 1.68 |
| Oct 08, 2026 | 59.10 | 61.00 | 59.10 | 60.10 | 60.10 | +1.69% | 3,488 | 0.24 |
| Oct 07, 2026 | 64.30 | 66.00 | 57.00 | 59.10 | 59.10 | -8.09% | 61,329 | 4.62 |
| Oct 06, 2026 | 61.20 | 65.90 | 60.00 | 64.30 | 64.30 | +3.38% | 30,057 | 2.26 |
| Oct 05, 2026 | 60.00 | 67.00 | 59.10 | 62.20 | 62.20 | -6.47% | 95,643 | 7.99 |
| Oct 01, 2026 | 69.40 | 69.20 | 63.00 | 66.50 | 66.50 | -4.18% | 8,330 | 0.68 |
| Sep 30, 2026 | 69.40 | 0.00 | 0.00 | 69.40 | 69.40 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 69.40 | 0.00 | 0.00 | 69.40 | 69.40 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | +0.00% | 1,221 | 0.09 |
| Sep 24, 2026 | 70.60 | 70.00 | 68.00 | 69.40 | 69.40 | -1.70% | 33,077 | 2.51 |
| Sep 23, 2026 | 70.50 | 70.60 | 70.50 | 70.60 | 70.60 | +0.14% | 14,653 | 1.11 |
| Sep 22, 2026 | 70.40 | 71.00 | 69.00 | 70.50 | 70.50 | +0.14% | 18,278 | 1.40 |
| Sep 17, 2026 | 73.80 | 73.80 | 69.00 | 70.40 | 70.40 | -0.28% | 12,254 | 0.85 |
| Sep 16, 2026 | 72.80 | 73.00 | 70.00 | 70.60 | 70.60 | -3.02% | 3,286 | 0.21 |
| Sep 15, 2026 | 71.80 | 73.90 | 73.80 | 72.80 | 72.80 | +1.39% | 1,220 | 0.08 |
| Sep 14, 2026 | 71.80 | 71.80 | 70.00 | 71.80 | 71.80 | +0.00% | 510 | 0.03 |
| Sep 10, 2026 | 70.40 | 74.10 | 69.00 | 71.80 | 71.80 | +1.99% | 4,897 | 0.30 |
| Sep 09, 2026 | 73.90 | 72.80 | 68.00 | 70.40 | 70.40 | -4.74% | 10,561 | 0.61 |
| Sep 08, 2026 | 73.10 | 74.50 | 70.20 | 73.90 | 73.90 | +1.09% | 8,835 | 0.45 |
| Sep 07, 2026 | 76.30 | 76.30 | 69.10 | 73.10 | 73.10 | -4.19% | 9,086 | 0.47 |
| Sep 04, 2026 | 79.00 | 79.00 | 79.00 | 76.30 | 76.30 | +0.00% | 10 | 0.00 |
| Sep 03, 2026 | 76.00 | 81.40 | 76.00 | 76.30 | 76.30 | +0.66% | 108,280 | 6.04 |
| Sep 02, 2026 | 74.90 | 76.90 | 70.00 | 75.80 | 75.80 | +1.20% | 14,816 | 0.83 |
| Sep 01, 2026 | 82.10 | 79.70 | 73.00 | 74.90 | 74.90 | -8.77% | 8,994 | 0.50 |
| Aug 31, 2026 | 82.10 | 0.00 | 0.00 | 82.10 | 82.10 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 81.70 | 82.80 | 75.00 | 82.10 | 82.10 | +0.49% | 1,612 | 0.09 |
| Aug 27, 2026 | 81.70 | 0.00 | 0.00 | 81.70 | 81.70 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 75.40 | 83.30 | 75.40 | 81.70 | 81.70 | +8.36% | 4,815 | 0.25 |
| Aug 25, 2026 | 80.80 | 83.70 | 72.00 | 75.40 | 75.40 | -6.68% | 12,080 | 0.63 |
| Aug 24, 2026 | 77.30 | 83.80 | 80.00 | 80.80 | 80.80 | +4.53% | 2,600 | 0.13 |
| Aug 21, 2026 | 73.20 | 79.90 | 75.00 | 77.30 | 77.30 | +5.60% | 5,600 | 0.27 |
| Aug 20, 2026 | 74.60 | 74.60 | 70.00 | 73.20 | 73.20 | -1.88% | 14,034 | 0.67 |
| Aug 19, 2026 | 76.60 | 79.90 | 72.20 | 74.60 | 74.60 | -2.61% | 5,161 | 0.25 |
| Aug 18, 2026 | 78.00 | 79.90 | 71.30 | 76.60 | 76.60 | +2.96% | 6,900 | 0.33 |
| Aug 17, 2026 | 78.50 | 78.30 | 70.00 | 74.40 | 74.40 | -5.22% | 69,590 | 3.54 |
| Aug 14, 2026 | 80.30 | 80.30 | 73.00 | 78.50 | 78.50 | -2.24% | 62,408 | 3.34 |
