Get the Stockscreener App
10.21
0.44%
-0.045
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 June 06, 2025, is $10.21.
- 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 2.00% to $10.21 now.
- The 52-week high stock price for GENT is $10.48, representing a 2.64% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for GENT is $10.05, indicating a -1.62% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $10.26 | $10.21 | $0.044 | 37,727.0 | -0.44% |
| Jun 05, 2025 | $10.39 | $10.25 | $0.14 | 272,622.0 | -0.19% |
| Jun 04, 2025 | $10.28 | $10.26 | $0.02 | 27,506.0 | +0.54% |
| Jun 03, 2025 | $10.24 | $10.19 | $0.05 | 22,146.0 | +0.05% |
| Jun 02, 2025 | $10.24 | $10.22 | $0.021 | 18,257.0 | -0.24% |
| May 30, 2025 | $10.25 | $10.23 | $0.0195 | 28,169.0 | +0.05% |
| May 29, 2025 | $10.24 | $10.22 | $0.02 | 2,086.0 | -0.10% |
| May 28, 2025 | $10.27 | $10.25 | $0.0201 | 7,620.0 | -0.00% |
| May 27, 2025 | $10.26 | $10.23 | $0.03 | 27,734.0 | +0.20% |
| May 23, 2025 | $10.24 | $10.22 | $0.019 | 8,949.0 | -0.05% |
| May 22, 2025 | $10.24 | $10.20 | $0.04 | 32,541.0 | +0.24% |
| May 21, 2025 | $10.23 | $10.21 | $0.0152 | 3,479.0 | -0.22% |
| May 20, 2025 | $10.27 | $10.22 | $0.05 | 12,726.0 | -0.08% |
| May 19, 2025 | $10.25 | $10.20 | $0.05 | 25,024.0 | +0.00% |
| May 16, 2025 | $10.25 | $10.20 | $0.05 | 11,760.0 | +0.00% |
| May 15, 2025 | $10.24 | $10.20 | $0.04 | 23,301.0 | +0.39% |
| May 14, 2025 | $10.22 | $10.20 | $0.02 | 7,656.0 | -0.17% |
| May 13, 2025 | $10.22 | $10.20 | $0.0175 | 46,955.0 | +0.02% |
| May 12, 2025 | $10.22 | $10.20 | $0.0219 | 16,777.0 | -0.34% |
| May 09, 2025 | $10.26 | $10.25 | $0.010 | 9,355.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $10.39 | $10.19 | $0.20 | 415,985.0 | -0.29% |
| 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% |
0.99%
Cap:
|
Volume (24h):