Get the Stockscreener App
12.21
1.59%
-0.1976
After Hours:
12.29
0.08
+0.66%
Genter Capital Dividend Income Etf Stock (GEND) Price History
The historical daily chart and data for Genter Capital Dividend Income Etf stock (GEND), show that the latest closing stock price as of March 18, 2026, is $12.21.
- Genter Capital Dividend Income Etf all-time high stock price is $13.91, occurred on February 23, 2026.
- The lowest Genter Capital Dividend Income Etf stock price recorded was $9.16 on April 07, 2025. Since then, Genter Capital Dividend Income Etf's stock price has risen over 33.30% to $12.21 now.
- The 52-week high stock price for GEND is $13.91, representing a 13.92% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for GEND is $9.16, indicating a -24.98% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about GEND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 18, 2026 | $12.40 | $12.21 | $0.19 | 2,466.0 | -1.59% |
| Mar 17, 2026 | $12.47 | $12.41 | $0.0624 | 19,434.0 | -0.01% |
| Mar 16, 2026 | $12.41 | $12.37 | $0.0393 | 233.0 | +0.57% |
| Mar 13, 2026 | $12.37 | $12.34 | $0.0312 | 445.0 | +0.06% |
| Mar 12, 2026 | $12.39 | $12.33 | $0.0584 | 320.0 | -0.59% |
| Mar 11, 2026 | $12.40 | $12.38 | $0.025 | 2,643.0 | -0.12% |
| Mar 10, 2026 | $12.51 | $12.42 | $0.0898 | 678.0 | -0.36% |
| Mar 09, 2026 | $12.46 | $12.31 | $0.1546 | 290.0 | -0.23% |
| Mar 06, 2026 | $12.49 | $12.45 | $0.0429 | 4,770.0 | -1.20% |
| Mar 05, 2026 | $12.65 | $12.62 | $0.03 | 6,879.0 | -1.59% |
| Mar 04, 2026 | $12.85 | $12.81 | $0.04 | 4,240.0 | +0.22% |
| Mar 03, 2026 | $12.87 | $12.76 | $0.11 | 1,078.0 | -0.99% |
| Mar 02, 2026 | $12.95 | $12.88 | $0.0677 | 864.0 | +0.54% |
| Feb 27, 2026 | $12.90 | $12.73 | $0.1694 | 4,479.0 | +0.34% |
| Feb 26, 2026 | $12.84 | $12.78 | $0.06 | 1,374.0 | -0.12% |
| Feb 25, 2026 | $12.85 | $12.74 | $0.1098 | 2,284.0 | +0.04% |
| Feb 24, 2026 | $12.85 | $12.79 | $0.06 | 25,707.0 | +0.23% |
| Feb 23, 2026 | $13.91 | $12.68 | $1.23 | 9,212.0 | -0.45% |
| Feb 20, 2026 | $12.87 | $12.80 | $0.0731 | 3,299.0 | +0.20% |
| Feb 19, 2026 | $12.93 | $12.83 | $0.10 | 13,773.0 | -0.41% |
| Feb 18, 2026 | $12.90 | $12.84 | $0.06 | 25,028.0 | +0.59% |
Genter Capital Dividend Income Etf Stock (GEND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genter Capital Dividend Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GEND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genter Capital Dividend Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genter Capital Dividend Income Etf Stock (GEND) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $12.95 | $12.21 | $0.7377 | 46,806.0 | -5.19% |
| Feb, 2026 | $13.91 | $12.27 | $1.64 | 505,622.0 | +4.99% |
| Jan, 2026 | $12.27 | $11.61 | $0.6566 | 1,947,321.0 | +6.39% |
Genter Capital Dividend Income Etf Stock (GEND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.72 | $11.34 | $0.3799 | 1,652,359.0 | +1.09% |
| Nov, 2025 | $11.54 | $11.05 | $0.49 | 934,697.0 | +2.86% |
| Oct, 2025 | $11.46 | $11.10 | $0.3601 | 50,908.0 | -1.30% |
| Sep, 2025 | $11.41 | $11.16 | $0.25 | 87,079.0 | +0.15% |
| Aug, 2025 | $11.38 | $10.75 | $0.6274 | 77,122.0 | +4.86% |
| Jul, 2025 | $11.03 | $10.74 | $0.285 | 212,817.0 | +0.86% |
| Jun, 2025 | $10.71 | $10.38 | $0.3283 | 897.0 | +3.26% |
| May, 2025 | $10.47 | $10.01 | $0.4628 | 8,854.0 | +3.28% |
| Apr, 2025 | $10.49 | $9.16 | $1.33 | 12,412.0 | -4.33% |
| Mar, 2025 | $10.84 | $10.29 | $0.5472 | 10,313.0 | -2.54% |
| Feb, 2025 | $10.77 | $10.42 | $0.3476 | 13,554.0 | +2.56% |
| Jan, 2025 | $10.66 | $10.25 | $0.4072 | 3,843.0 | +0.00% |
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):