Genesys Industries Inc (OP: GEIN )

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2021		1.950	1.950	1.950	5	-0.04(-2.01%)
May 25, 2021	1.990	1.990	1.990	1.990	302	-0.01(-0.50%)
May 21, 2021		2.000	2.000	2.000	6	+0.00(+0.00%)
May 20, 2021	2.000	2.000	2.000	2.000	160	+0.20(+11.11%)
May 19, 2021	1.800	1.800	1.800	1.800	100	+0.00(+0.00%)
May 18, 2021	1.800	1.800	1.800	1.800	279	-0.20(-10.00%)
May 17, 2021	1.820	2.000	1.810	2.000	1,729	+0.20(+11.11%)
May 14, 2021	1.800	1.800	1.800	1.800	800	-0.10(-5.26%)
May 13, 2021	1.900	1.900	1.800	1.900	2,220	-0.30(-13.64%)
May 12, 2021	1.863	2.200	1.863	2.200	210	+0.21(+10.55%)
May 11, 2021	1.800	1.990	1.800	1.990	211	-0.01(-0.50%)
May 10, 2021	1.990	2.000	1.800	2.000	1,230	+0.01(+0.50%)
May 07, 2021	1.810	2.000	1.810	1.990	1,227	-0.01(-0.50%)
May 06, 2021	2.000	2.000	2.000	2.000	414	+0.00(+0.00%)
May 05, 2021	2.340	2.340	2.000	2.000	975	-0.36(-15.25%)
May 04, 2021	2.000	2.400	1.720	2.360	1,100	-0.14(-5.60%)
May 03, 2021	2.155	2.500	2.155	2.500	330	-0.03(-1.19%)
Apr 30, 2021	2.530	2.530	2.530	2.530	200	+0.25(+11.09%)
Apr 29, 2021	1.660	2.480	1.660	2.277	1,005	+0.26(+12.75%)
Apr 28, 2021	2.020	2.020	2.020	2.020	455	-0.10(-4.94%)
Apr 27, 2021	2.125	2.125	2.125	2.125	100	-0.12(-5.35%)
Apr 26, 2021	2.020	2.245	2.020	2.245	1,139	+0.24(+11.69%)
Apr 23, 2021	2.240	2.240	2.010	2.010	1,300	+0.02(+1.01%)
Apr 22, 2021	1.900	2.000	1.900	1.990	656	-0.44(-18.11%)
Apr 21, 2021	1.820	2.570	1.810	2.430	3,411	-0.45(-15.62%)
Apr 20, 2021	2.260	2.970	1.100	2.880	12,514	+0.62(+27.43%)
Apr 19, 2021	2.010	2.260	2.010	2.260	8,942	-0.23(-9.24%)
Apr 16, 2021	2.520	2.520	2.020	2.490	10,800	-0.46(-15.59%)
Apr 15, 2021	2.540	3.200	2.510	2.950	6,666	-0.28(-8.67%)
Apr 14, 2021	2.770	3.290	2.530	3.230	3,433	-0.18(-5.28%)
Apr 13, 2021	2.780	3.410	2.780	3.410	286	-0.09(-2.57%)
Apr 12, 2021	3.340	3.690	2.500	3.500	20,469	-0.32(-8.38%)
Apr 09, 2021	3.800	3.820	3.800	3.820	2,000	-0.15(-3.78%)
Apr 08, 2021	4.000	4.310	3.105	3.970	4,861	-0.62(-13.51%)
Apr 07, 2021	3.140	5.000	3.140	4.590	4,753	-0.14(-2.96%)
Apr 06, 2021	4.370	4.990	3.000	4.730	7,704	-0.26(-5.21%)
Apr 05, 2021	4.415	4.990	4.400	4.990	4,638	+0.05(+1.01%)
Apr 01, 2021	4.415	4.950	4.415	4.940	3,700	-0.02(-0.40%)
Mar 31, 2021	4.395	4.960	4.395	4.960	3,349	+0.01(+0.20%)
Mar 30, 2021	4.320	4.970	4.230	4.950	13,851	+0.21(+4.43%)
Mar 29, 2021	4.600	5.170	4.060	4.740	7,380	-0.01(-0.21%)
Mar 26, 2021	5.000	5.340	4.590	4.750	38,600	-0.44(-8.48%)
Mar 25, 2021	5.620	5.630	4.450	5.190	42,690	-0.42(-7.49%)
Mar 24, 2021	5.630	5.630	4.600	5.610	36,203	+0.36(+6.86%)
Mar 23, 2021	5.550	5.740	5.000	5.250	39,651	-0.30(-5.41%)
Mar 22, 2021	5.010	6.000	3.810	5.550	29,971	+0.05(+0.91%)
Mar 19, 2021	5.740	6.400	5.250	5.500	19,900	+0.29(+5.57%)
Mar 18, 2021	5.400	6.250	5.210	5.210	25,154	-0.44(-7.79%)
Mar 17, 2021	5.650	5.890	5.510	5.650	59,452	+0.10(+1.80%)
Mar 16, 2021	5.250	5.700	5.250	5.550	67,075	+0.47(+9.25%)
Mar 15, 2021	4.850	5.500	4.850	5.080	99,071	+0.10(+2.01%)
Mar 12, 2021	4.990	4.990	4.700	4.980	45,400	+0.28(+5.96%)
Mar 11, 2021	4.990	4.990	4.150	4.700	43,392	+0.00(+0.00%)
Mar 10, 2021	4.400	5.000	3.400	4.700	234,229	+1.33(+39.47%)
Mar 09, 2021	4.200	4.200	3.370	3.370	1,911	-0.26(-7.16%)
Mar 05, 2021		3.630	3.630	3.630	0	-0.39(-9.61%)
Mar 04, 2021	4.220	4.220	3.750	4.016	19,635	-0.48(-10.76%)
Mar 03, 2021	4.450	5.150	4.130	4.500	27,425	+0.12(+2.74%)
Mar 02, 2021	4.000	7.000	3.900	4.380	15,280	+0.50(+12.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.