Get the Stockscreener App
10.29
0.19%
0.02
After Hours:
10.30
0.01
+0.10%
Genter Capital Taxable Quality Intermediate Etf Stock (GENT) Price History
The historical daily chart and data for Genter Capital Taxable Quality Intermediate Etf stock (GENT), show that the latest closing stock price as of July 09, 2025, is $10.29.
- Genter Capital Taxable Quality Intermediate Etf all-time high stock price is $10.48, occurred on September 16, 2024.
- The lowest Genter Capital Taxable Quality Intermediate Etf stock price recorded was $10.02 on May 29, 2024. Since then, Genter Capital Taxable Quality Intermediate Etf's stock price has risen over 2.75% to $10.29 now.
- The 52-week high stock price for GENT is $10.48, representing a 1.90% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for GENT is $10.05, indicating a -2.33% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about GENT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 09, 2025 | $10.31 | $10.27 | $0.04 | 25,543.0 | +0.19% |
| Jul 08, 2025 | $10.27 | $10.26 | $0.0094 | 11,713.0 | -0.39% |
| Jul 07, 2025 | $10.31 | $10.27 | $0.0392 | 35,826.0 | +0.10% |
| Jul 03, 2025 | $10.30 | $10.28 | $0.0199 | 15,785.0 | -0.10% |
| Jul 02, 2025 | $10.32 | $10.30 | $0.0198 | 10,597.0 | -0.10% |
| Jul 01, 2025 | $10.33 | $10.30 | $0.03 | 25,447.0 | -0.10% |
| Jun 30, 2025 | $10.34 | $10.27 | $0.07 | 17,376.0 | +0.19% |
| Jun 27, 2025 | $10.31 | $10.30 | $0.010 | 5,546.0 | -0.39% |
| Jun 26, 2025 | $10.36 | $10.33 | $0.03 | 8,546.0 | +0.15% |
| Jun 25, 2025 | $10.34 | $10.31 | $0.025 | 6,545.0 | +0.00% |
| Jun 24, 2025 | $10.34 | $10.33 | $0.0051 | 1,726.0 | +0.24% |
| Jun 23, 2025 | $10.33 | $10.30 | $0.03 | 14,490.0 | +0.29% |
| Jun 20, 2025 | $10.29 | $10.26 | $0.0299 | 16,810.0 | +0.05% |
| Jun 18, 2025 | $10.30 | $10.26 | $0.04 | 104,975.0 | -0.24% |
| Jun 17, 2025 | $10.39 | $10.26 | $0.13 | 112,885.0 | +0.29% |
| Jun 16, 2025 | $10.27 | $10.26 | $0.010 | 40,443.0 | +0.00% |
| Jun 13, 2025 | $10.27 | $10.25 | $0.02 | 87,592.0 | -0.19% |
| Jun 12, 2025 | $10.29 | $10.26 | $0.03 | 74,995.0 | +0.29% |
| Jun 11, 2025 | $10.27 | $10.23 | $0.04 | 82,631.0 | -0.10% |
| Jun 10, 2025 | $10.27 | $10.23 | $0.0403 | 66,083.0 | +0.39% |
Genter Capital Taxable Quality Intermediate Etf Stock (GENT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genter Capital Taxable Quality Intermediate Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GENT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genter Capital Taxable Quality Intermediate Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genter Capital Taxable Quality Intermediate Etf Stock (GENT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $10.33 | $10.26 | $0.0694 | 150,454.0 | -0.39% |
| Jun, 2025 | $10.39 | $10.19 | $0.20 | 1,184,136.0 | +0.83% |
| May, 2025 | $10.31 | $10.20 | $0.1091 | 396,431.0 | -0.63% |
| Apr, 2025 | $10.39 | $10.12 | $0.265 | 919,314.0 | +0.29% |
| Mar, 2025 | $10.33 | $10.20 | $0.129 | 506,761.0 | +0.44% |
| Feb, 2025 | $10.25 | $10.12 | $0.135 | 118,577.0 | +0.91% |
| Jan, 2025 | $10.23 | $10.05 | $0.18 | 9,844.0 | +0.19% |
Genter Capital Taxable Quality Intermediate Etf Stock (GENT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.26 | $10.11 | $0.15 | 215,554.0 | -1.06% |
| Nov, 2024 | $10.29 | $10.15 | $0.14 | 59,504.0 | +0.23% |
| Oct, 2024 | $10.42 | $10.19 | $0.23 | 106,408.0 | -2.06% |
| Sep, 2024 | $10.48 | $10.37 | $0.1149 | 114,486.0 | +0.72% |
| Aug, 2024 | $10.41 | $10.27 | $0.14 | 181,302.0 | +1.02% |
| Jul, 2024 | $10.26 | $10.09 | $0.1649 | 380,794.0 | +1.19% |
| Jun, 2024 | $10.17 | $10.06 | $0.11 | 2,429,795.0 | +0.47% |
| May, 2024 | $10.09 | $10.02 | $0.075 | 12,007.0 | +0.00% |
0.08%
Cap:
|
Volume (24h):