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
2018-10-18 1.56 1.56 1.47 1.47 3,154
2018-10-17 1.55 1.575 1.51 1.56 3,994
2018-10-16 1.48 1.59 1.48 1.545 4,219
2018-10-15 1.41 1.49 1.41 1.45 6,649
2018-10-12 1.53 1.53 1.46 1.46 3,865
2018-10-11 1.51 1.625 1.51 1.57 2,361
2018-10-10 1.64 1.64 1.57 1.57 4,238
2018-10-09 1.48 1.57 1.48 1.57 11,693
2018-10-08 1.38 1.46 1.38 1.45 4,220
2018-10-05 1.42 1.42 1.33 1.365 4,742
2018-10-04 1.275 1.35 1.27 1.35 5,486
2018-10-03 1.28 1.29 1.26 1.27 1,910
2018-10-02 1.35 1.35 1.275 1.28 3,345
2018-10-01 1.365 1.38 1.36 1.36 3,789
2018-09-28 1.29 1.41 1.28 1.345 16,537
2018-09-27 1.39 1.39 1.27 1.27 2,139
2018-09-26 1.35 1.35 1.32 1.32 3,178
2018-09-25 1.405 1.405 1.37 1.37 11,472
2018-09-24 1.40 1.45 1.40 1.44 4,509
2018-09-21 1.46 1.46 1.445 1.45 4,967
2018-09-20 1.38 1.415 1.36 1.415 2,652
2018-09-19 1.41 1.44 1.37 1.37 12,163
2018-09-18 1.455 1.48 1.37 1.38 20,994
2018-09-17 1.33 1.41 1.31 1.41 4,310
2018-09-14 1.34 1.38 1.34 1.34 13,084
2018-09-13 1.38 1.39 1.32 1.335 8,046
2018-09-12 1.41 1.41 1.38 1.38 3,009
2018-09-11 1.37 1.41 1.37 1.41 3,251
2018-09-10 1.48 1.48 1.37 1.37 16,852
2018-09-07 1.52 1.56 1.49 1.50 6,529

» More Genon Energy Stock Price History

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