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
2017-12-12 0.7392 0.741 0.725 0.7251 4,007
2017-12-11 0.735 0.7423 0.735 0.7411 2,006
2017-12-08 0.76 0.76 0.7351 0.7352 1,294
2017-12-07 0.7401 0.75 0.7398 0.7417 2,820
2017-12-06 0.7502 0.7556 0.7301 0.7302 3,308
2017-12-05 0.80 0.80 0.7608 0.7662 4,700
2017-12-04 0.815 0.8489 0.7602 0.7952 6,322
2017-12-01 0.6899 0.79 0.6801 0.79 19,620
2017-11-30 0.71 0.71 0.6249 0.6972 11,200
2017-11-29 0.7288 0.7367 0.6799 0.701 25,300
2017-11-28 0.8453 0.8453 0.7329 0.7498 8,757
2017-11-27 0.8841 0.8841 0.8426 0.8633 7,703
2017-11-24 0.89 0.8995 0.8853 0.8896 3,651
2017-11-22 0.89 0.906 0.8715 0.8943 8,311
2017-11-21 0.9018 0.9043 0.8738 0.8797 2,928
2017-11-20 0.92 0.9341 0.9004 0.9064 10,457
2017-11-17 0.8905 0.9329 0.8905 0.918 13,533
2017-11-16 0.8851 0.9048 0.875 0.8866 3,897
2017-11-15 0.8526 0.8901 0.8449 0.8717 12,243
2017-11-14 0.9124 0.9473 0.8496 0.8965 8,090
2017-11-13 0.9775 0.9775 0.9015 0.9344 4,000
2017-11-10 0.9401 0.9856 0.9401 0.9699 6,939
2017-11-09 0.90 0.9999 0.90 0.9397 48,471
2017-11-08 1.00 1.00 0.8721 0.8799 9,941
2017-11-07 1.00 1.00 0.9339 0.96 15,305
2017-11-06 0.9686 0.9799 0.9686 0.9797 2,300
2017-11-03 0.9536 0.9566 0.9501 0.9501 500
2017-11-02 0.98 0.98 0.9598 0.97 1,413
2017-11-01 0.9901 0.9901 0.9401 0.9474 21,325
2017-10-31 0.98 0.987 0.95 0.9761 5,247

» More Genon Energy Stock Price History

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