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
2018-07-20 1.51 1.51 1.425 1.43 29,947
2018-07-19 1.38 1.495 1.35 1.465 36,918
2018-07-18 1.415 1.43 1.325 1.415 15,073
2018-07-17 1.51 1.52 1.39 1.445 24,367
2018-07-16 1.51 1.58 1.44 1.55 47,976
2018-07-13 1.52 1.605 1.49 1.515 41,528
2018-07-12 1.82 1.82 1.45 1.505 104,077
2018-07-11 1.99 2.00 1.865 1.865 41,985
2018-07-10 2.09 2.22 1.995 1.995 24,334
2018-07-09 2.39 2.39 2.03 2.065 129,995
2018-07-06 2.38 2.43 2.32 2.36 13,543
2018-07-05 2.27 2.35 2.21 2.34 13,805
2018-07-03 2.22 2.30 2.21 2.29 15,487
2018-07-02 2.29 2.34 2.21 2.255 10,587
2018-06-29 2.49 2.49 2.18 2.275 14,933
2018-06-28 2.56 2.56 2.27 2.49 12,124
2018-06-27 2.60 2.69 2.53 2.54 29,157
2018-06-26 2.55 2.70 2.55 2.69 26,772
2018-06-25 2.66 2.70 2.54 2.60 26,172
2018-06-22 2.63 2.75 2.55 2.75 67,349
2018-06-21 2.71 2.71 2.54 2.59 28,978
2018-06-20 2.66 2.78 2.66 2.695 38,532
2018-06-19 2.82 2.82 2.61 2.67 36,109
2018-06-18 2.71 2.86 2.65 2.85 34,005
2018-06-15 2.66 2.81 2.59 2.71 28,059
2018-06-14 2.43 2.69 2.43 2.63 68,438
2018-06-13 2.34 2.42 2.32 2.40 23,129
2018-06-12 2.32 2.32 2.19 2.28 16,883
2018-06-11 2.37 2.40 2.31 2.315 18,009
2018-06-08 2.38 2.42 2.31 2.31 14,413

» More Genon Energy Stock Price History

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