Genelux (GNLX)

GNLX
🏛️ Estados Unidos →
4.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 16.20 16.36 13.70 14.01 0.2M
2023-12-28 14.68 16.60 14.68 16.19 0.1M
2023-12-27 15.21 15.46 14.60 14.75 0.1M
2023-12-26 14.14 15.37 14.03 15.02 0.1M
2023-12-22 14.19 14.99 13.68 14.03 0.1M
2023-12-21 13.50 14.02 13.07 13.97 0.1M
2023-12-20 13.70 14.40 13.10 13.31 0.1M
2023-12-19 12.66 13.88 12.50 13.61 0.1M
2023-12-18 12.95 13.45 12.08 12.64 0.1M
2023-12-15 14.95 14.95 12.67 12.85 0.3M
2023-12-14 14.19 15.39 14.19 14.81 0.1M
2023-12-13 12.68 14.13 12.29 13.78 0.2M
2023-12-12 12.46 13.10 12.22 12.65 0.1M
2023-12-11 12.81 13.37 12.18 12.38 0.1M
2023-12-08 12.02 13.10 11.77 12.84 0.1M
2023-12-07 12.05 12.64 11.51 12.05 0.1M
2023-12-06 12.45 13.36 11.88 12.12 0.2M
2023-12-05 12.08 13.34 11.01 11.51 0.2M
2023-12-04 13.82 14.65 13.53 13.60 0.1M
2023-12-01 12.08 14.80 12.08 13.33 0.2M
2023-11-30 11.79 12.00 11.46 11.90 0.1M
2023-11-29 10.68 12.25 10.57 11.70 0.2M
2023-11-28 11.09 11.17 10.28 10.46 0.1M
2023-11-27 11.69 12.44 10.76 10.87 0.3M
2023-11-24 11.29 11.36 10.80 11.10 0.0M
2023-11-22 10.36 11.28 10.31 11.19 0.1M
2023-11-21 10.64 10.81 9.91 10.38 0.1M
2023-11-20 11.68 12.07 10.52 10.72 0.3M
2023-11-17 13.05 13.14 11.72 11.87 0.3M
2023-11-16 13.76 13.95 13.06 13.12 0.1M
2023-11-15 14.10 14.87 13.47 13.48 0.1M
2023-11-14 14.09 15.18 14.01 14.59 0.1M
2023-11-13 13.75 14.43 13.09 14.16 0.1M
2023-11-10 12.92 14.67 11.93 14.06 0.1M
2023-11-09 14.14 14.89 12.90 13.09 0.1M
2023-11-08 14.39 14.64 13.69 14.23 0.1M
2023-11-07 14.00 15.00 13.93 14.44 0.1M
2023-11-06 17.20 17.48 13.86 13.97 0.1M
2023-11-03 16.78 18.01 16.50 17.24 0.2M
2023-11-02 15.74 17.26 15.50 16.48 0.2M
2023-11-01 15.00 16.23 14.40 15.81 0.3M
2023-10-31 14.43 14.67 13.59 14.51 0.1M
2023-10-30 12.95 14.51 12.95 13.86 0.2M
2023-10-27 16.74 16.87 13.02 13.24 0.3M
2023-10-26 18.55 19.02 16.36 16.93 0.1M
2023-10-25 19.99 20.10 18.60 18.69 0.1M
2023-10-24 19.50 19.78 18.72 19.66 0.1M
2023-10-23 20.00 20.25 19.13 19.42 0.1M
2023-10-20 20.20 20.20 19.81 20.14 0.1M
2023-10-19 20.00 20.40 20.00 20.01 0.1M
2023-10-18 20.07 20.51 19.97 20.04 0.1M
2023-10-17 19.99 20.62 18.73 20.16 0.2M
2023-10-16 20.90 22.16 20.11 20.26 0.1M
2023-10-13 20.00 21.00 19.69 20.86 0.1M
2023-10-12 21.26 22.27 19.21 19.43 0.2M
2023-10-11 21.52 22.47 21.41 21.74 0.1M
2023-10-10 22.30 23.33 21.50 22.03 0.2M
2023-10-09 24.46 25.23 23.32 23.79 0.1M
2023-10-06 24.00 25.74 23.92 24.96 0.1M
2023-10-05 24.62 26.07 24.22 24.72 0.1M
2023-10-04 25.13 25.82 23.27 25.51 0.2M
2023-10-03 24.99 25.96 24.21 25.48 0.6M
2023-10-02 24.15 24.91 23.34 24.75 0.1M
2023-09-29 24.00 24.99 23.21 24.49 0.1M
2023-09-28 23.71 24.89 23.57 24.03 0.1M
2023-09-27 22.28 24.98 22.28 24.43 0.1M
2023-09-26 24.20 24.98 22.09 22.44 0.3M
2023-09-25 26.95 28.36 24.35 24.97 0.2M
2023-09-22 26.02 28.37 26.01 26.88 0.1M
2023-09-21 27.63 29.36 26.07 27.60 0.2M
2023-09-20 27.94 30.44 26.95 28.77 0.6M
2023-09-19 24.98 27.78 24.50 27.42 0.5M
2023-09-18 21.93 25.96 21.41 25.38 0.7M
2023-09-15 21.99 22.82 20.87 22.61 3.0M
2023-09-14 21.50 22.71 20.78 22.08 0.4M
2023-09-13 22.50 22.82 20.62 21.16 0.4M
2023-09-12 23.00 23.11 21.02 22.67 0.2M
2023-09-11 23.40 23.40 20.35 22.40 0.3M
2023-09-08 24.15 24.47 22.16 22.72 0.2M
2023-09-07 23.54 25.77 23.54 24.35 0.3M
2023-09-06 23.51 24.82 23.51 24.26 0.2M
2023-09-05 23.25 25.76 23.25 24.08 0.3M
2023-09-01 23.92 25.09 22.50 23.09 0.1M
2023-08-31 24.60 25.30 24.00 24.18 0.1M
2023-08-30 24.70 25.44 23.81 24.89 0.1M
2023-08-29 24.29 25.48 23.64 24.63 0.1M
2023-08-28 23.10 24.91 22.49 24.91 0.1M
2023-08-25 23.67 24.31 21.65 22.44 0.1M
2023-08-24 23.81 24.95 22.58 23.89 0.1M
2023-08-23 24.74 25.60 23.32 23.81 0.1M
2023-08-22 22.50 26.46 22.50 25.27 0.2M
2023-08-21 24.75 28.75 21.50 22.37 0.4M
2023-08-18 23.06 24.61 22.78 23.99 0.1M
2023-08-17 24.36 25.20 23.26 23.47 0.1M
2023-08-16 23.92 25.55 23.63 23.90 0.1M
2023-08-15 23.62 25.53 22.98 24.25 0.1M
2023-08-14 23.16 23.46 21.50 22.87 0.0M
2023-08-11 26.80 26.80 23.16 23.16 0.1M
2023-08-10 28.27 29.74 26.34 26.80 0.2M
2023-08-09 27.75 30.00 27.00 29.98 0.2M
2023-08-08 23.92 27.99 23.41 27.75 0.1M
2023-08-07 23.91 24.99 22.20 23.79 0.1M
2023-08-04 21.83 24.51 21.32 23.88 0.0M
2023-08-03 20.87 22.56 19.81 21.80 0.1M
2023-08-02 20.25 20.75 20.15 20.66 0.0M
2023-08-01 20.25 21.21 19.88 20.50 0.1M
2023-07-31 20.78 21.42 20.01 21.07 0.1M
2023-07-28 23.53 24.09 19.00 21.17 0.2M
2023-07-27 23.18 25.13 22.27 23.36 0.1M
2023-07-26 25.00 26.93 22.17 23.25 0.1M
2023-07-25 21.29 25.83 21.00 24.98 0.1M
2023-07-24 21.51 21.53 19.50 20.27 0.1M
2023-07-21 24.21 24.47 20.02 20.35 0.1M
2023-07-20 26.85 28.23 24.00 24.16 0.0M
2023-07-19 28.60 29.50 26.64 27.10 0.0M
2023-07-18 29.99 30.41 27.72 28.89 0.0M
2023-07-17 32.86 32.86 28.78 29.54 0.0M
2023-07-14 33.30 33.47 31.52 31.80 0.0M
2023-07-13 34.31 35.15 32.24 32.96 0.0M
2023-07-12 34.48 34.54 31.72 33.96 0.0M
2023-07-11 33.99 34.77 32.19 33.35 0.0M
2023-07-10 31.74 33.38 31.34 33.10 0.0M
2023-07-07 32.55 32.82 31.35 32.44 0.0M
2023-07-06 32.86 33.46 30.88 32.85 0.0M
2023-07-05 31.38 32.68 30.54 31.90 0.0M
2023-07-03 32.48 32.48 30.58 31.00 0.0M
2023-06-30 31.50 32.72 30.78 32.72 0.0M
2023-06-29 31.26 32.22 29.79 30.78 0.0M
2023-06-28 32.53 32.61 30.61 31.27 0.0M
2023-06-27 28.73 33.94 28.02 32.20 0.0M
2023-06-26 34.16 34.69 28.70 28.70 0.1M
2023-06-23 35.32 37.23 33.50 34.16 0.4M
2023-06-22 38.94 40.98 33.09 35.32 0.1M
2023-06-21 37.16 40.00 35.53 38.00 0.1M
2023-06-20 36.32 38.64 35.00 36.79 0.1M
2023-06-16 36.65 36.70 33.51 35.00 0.1M
2023-06-15 34.20 36.36 30.78 36.18 0.1M
2023-06-14 32.58 35.50 32.56 34.06 0.0M
2023-06-13 30.31 32.38 30.11 32.00 0.1M
2023-06-12 27.78 32.00 27.51 29.95 0.1M
2023-06-09 28.98 29.61 27.49 27.84 0.0M
2023-06-08 27.81 28.40 27.42 28.40 0.0M
2023-06-07 29.48 29.48 27.32 28.08 0.0M
2023-06-06 28.31 29.22 28.15 28.39 0.0M
2023-06-05 28.30 29.62 27.90 28.13 0.0M
2023-06-02 29.10 29.10 28.01 28.10 0.0M
2023-06-01 28.39 29.00 26.69 29.00 0.0M
2023-05-31 25.72 27.80 25.35 27.20 0.0M
2023-05-30 24.43 25.95 24.43 25.06 0.0M
2023-05-26 25.45 25.97 24.00 24.00 0.0M
2023-05-25 23.98 25.33 23.69 24.80 0.0M
2023-05-24 24.70 24.70 23.00 23.26 0.0M
2023-05-23 25.09 26.49 24.00 24.20 0.0M
2023-05-22 25.35 26.65 24.78 25.09 0.0M
2023-05-19 26.37 26.37 23.90 26.37 0.0M
2023-05-18 24.48 25.74 24.31 25.48 0.0M
2023-05-17 25.69 26.02 24.62 24.70 0.0M
2023-05-16 23.01 26.41 23.01 25.40 0.0M
2023-05-15 27.49 27.49 23.19 23.19 0.0M
2023-05-12 26.03 26.14 24.80 25.50 0.0M
2023-05-11 27.85 27.85 26.02 26.03 0.0M
2023-05-10 28.68 28.68 26.71 27.49 0.0M
2023-05-09 27.12 28.49 25.86 28.49 0.0M
2023-05-08 25.50 27.45 25.23 26.52 0.0M
2023-05-05 25.73 25.73 23.46 25.48 0.0M
2023-05-04 24.37 24.77 23.00 24.70 0.0M
2023-05-03 25.29 25.89 24.64 24.64 0.0M
2023-05-02 25.41 25.41 24.58 24.96 0.0M
2023-05-01 26.21 26.21 24.05 25.01 0.0M
2023-04-28 24.28 25.81 24.12 24.19 0.0M
2023-04-27 23.49 24.60 23.02 24.10 0.0M
2023-04-26 25.00 26.74 23.00 23.50 0.1M
2023-04-25 28.99 29.40 24.00 24.68 0.1M
2023-04-24 28.79 32.50 23.79 29.35 0.2M
2023-04-21 29.14 29.50 28.01 29.00 0.0M
2023-04-20 29.00 30.00 27.72 28.70 0.1M
2023-04-19 27.00 28.75 27.00 28.13 0.0M
2023-04-18 28.90 29.54 27.00 27.01 0.0M
2023-04-17 28.97 30.50 27.65 28.53 0.1M
2023-04-14 29.59 29.80 27.96 28.68 0.0M
2023-04-13 29.68 29.69 27.35 29.50 0.0M
2023-04-12 29.50 29.70 28.52 29.68 0.0M
2023-04-11 27.74 30.25 25.98 29.66 0.0M
2023-04-10 26.71 27.78 26.69 27.58 0.0M
2023-04-06 26.50 28.07 25.52 26.76 0.0M
2023-04-05 26.64 27.40 25.51 26.70 0.0M
2023-04-04 26.85 28.93 26.85 27.60 0.0M
2023-04-03 27.17 28.99 26.50 27.60 0.0M
2023-03-31 30.69 30.69 26.41 27.74 0.1M
2023-03-30 30.00 31.77 29.50 30.77 0.1M
2023-03-29 30.00 30.84 29.36 29.99 0.0M
2023-03-28 30.00 30.35 29.00 30.00 0.0M
2023-03-27 31.17 31.17 28.27 30.35 0.1M
2023-03-24 27.51 30.48 27.51 30.00 0.1M
2023-03-23 30.13 31.29 27.24 28.28 0.1M
2023-03-22 28.94 32.00 28.52 29.63 0.1M
2023-03-21 29.05 30.76 27.52 29.42 0.1M
2023-03-20 27.30 33.52 25.01 27.78 0.2M
2023-03-17 24.49 27.64 23.35 27.29 0.3M
2023-03-16 18.98 28.80 17.62 24.15 0.3M
2023-03-15 16.75 19.00 16.02 18.90 0.1M
2023-03-14 16.01 19.99 16.00 16.82 0.1M
2023-03-13 22.77 22.77 13.30 14.25 0.2M
2023-03-10 25.50 27.00 22.32 22.32 0.1M
2023-03-09 31.51 31.70 24.83 26.12 0.1M
2023-03-08 27.00 29.80 22.20 28.11 0.3M
2023-03-07 32.22 39.27 26.26 27.27 0.9M
2023-03-06 19.32 36.50 18.20 29.63 0.6M
2023-03-03 16.96 18.93 16.01 18.47 0.1M
2023-03-02 17.16 18.34 14.41 16.37 0.1M
2023-03-01 14.33 19.13 13.26 16.90 0.3M
2023-02-28 13.84 14.87 10.52 14.87 0.3M
2023-02-27 11.47 13.28 11.00 12.50 0.2M
2023-02-24 10.27 11.50 9.00 10.86 0.3M
2023-02-23 9.16 10.40 8.75 9.80 0.2M
2023-02-22 7.87 9.35 7.50 8.69 0.2M
2023-02-21 6.68 7.48 6.60 7.45 0.1M
2023-02-17 6.21 6.59 6.20 6.57 0.0M
2023-02-16 6.04 6.50 6.04 6.20 0.0M
2023-02-15 6.01 6.45 6.01 6.45 0.0M
2023-02-14 5.80 6.10 5.80 5.99 0.0M
2023-02-13 6.00 6.11 5.67 6.09 0.0M
2023-02-10 5.81 5.98 5.73 5.98 0.0M
2023-02-09 5.51 5.83 5.51 5.75 0.0M
2023-02-08 5.51 5.70 5.50 5.64 0.0M
2023-02-07 5.89 5.89 5.50 5.73 0.0M
2023-02-06 5.61 5.97 5.42 5.81 0.0M
2023-02-03 5.71 5.85 5.52 5.56 0.0M
2023-02-02 5.99 5.99 5.65 5.86 0.1M
2023-02-01 5.80 5.90 5.75 5.75 0.0M
2023-01-31 5.69 5.96 5.69 5.73 0.0M
2023-01-30 5.82 6.08 5.56 5.83 0.0M
2023-01-27 6.00 6.20 5.35 6.01 0.3M
2023-01-26 6.00 7.94 5.95 6.15 1.5M