GENON ENERGY Historical Stock Price

Below is the stock price history for Genon Energy GEN. Data is recorded each day for the historical open, high, low, close and volume. The Genon Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Genon Energy Historical Stock Price

DateOpenHighLowCloseVolume
2020-11-25 0.499 0.56 0.499 0.5345 49,824
2020-11-24 0.485 0.5284 0.4755 0.5202 32,930
2020-11-23 0.4899 0.4899 0.4702 0.4801 7,259
2020-11-20 0.495 0.495 0.485 0.4851 24,908
2020-11-19 0.4905 0.495 0.4806 0.4906 11,692
2020-11-18 0.48 0.499 0.48 0.499 24,560
2020-11-17 0.48 0.4898 0.4685 0.4843 18,580
2020-11-16 0.47 0.49 0.4654 0.49 20,309
2020-11-13 0.47 0.50 0.47 0.4884 13,049
2020-11-12 0.4569 0.4882 0.4569 0.4699 5,575
2020-11-11 0.4692 0.4764 0.463 0.4764 3,108
2020-11-10 0.4685 0.49 0.4584 0.4877 13,352
2020-11-09 0.4849 0.5134 0.4502 0.4593 43,758
2020-11-06 0.4746 0.478 0.4622 0.4743 32,862
2020-11-05 0.45 0.472 0.45 0.4719 38,599
2020-11-04 0.4455 0.48 0.445 0.4462 29,486
2020-11-03 0.435 0.4461 0.4301 0.4428 11,829
2020-11-02 0.4397 0.4441 0.4339 0.4352 6,960
2020-10-30 0.4444 0.4444 0.424 0.424 11,089
2020-10-29 0.4102 0.4326 0.4063 0.4326 9,458
2020-10-28 0.4301 0.4382 0.4211 0.4214 24,395
2020-10-27 0.4425 0.449 0.4406 0.4465 24,483
2020-10-26 0.456 0.456 0.441 0.4491 18,361
2020-10-23 0.4519 0.467 0.4403 0.4561 101,928
2020-10-22 0.4932 0.4965 0.4821 0.4893 15,070
2020-10-21 0.5001 0.5001 0.4774 0.4857 51,207
2020-10-20 0.5103 0.5103 0.5044 0.5049 111,891
2020-10-19 0.505 0.5139 0.504 0.504 49,898
2020-10-16 0.515 0.5199 0.5122 0.5149 149,195
2020-10-15 0.5254 0.535 0.5112 0.52 94,655

» More Genon Energy Stock Price History

To see other companies like Genon Energy (GEN), view our stock market today for news, and other data.