tiprankstipranks
Genedrive PLC (GB:GDR)
LSE:GDR
UK Market
GDR
Genedrive
RESEARCH TOOLSreports

Genedrive (GDR) Historical Prices

60 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.95
1.00
0.90
0.95
0.95
0.00%
766,242
0.14
Apr 09, 2026
0.95
1.00
0.90
0.95
0.95
0.00%
496,185
0.09
Apr 08, 2026
0.95
1.00
0.90
0.95
0.95
0.00%
4,594,447
0.81
Apr 07, 2026
0.95
1.00
0.90
0.95
0.95
0.00%
8,415,763
1.51
Apr 06, 2026
0.95
1.00
0.90
0.95
0.95
0.00%
0
0.00
Apr 03, 2026
0.95
1.00
0.90
0.95
0.95
0.00%
0
0.00
Apr 02, 2026
0.95
1.00
0.90
0.95
0.95
0.00%
1,563,801
0.28
Apr 01, 2026
0.95
1.00
0.90
0.95
0.95
0.00%
1,464,199
0.26
Mar 31, 2026
0.95
0.98
0.90
0.95
0.95
0.00%
1,812,055
0.32
Mar 30, 2026
0.98
1.05
0.91
0.95
0.95
-2.56%
2,239,584
0.39
Mar 27, 2026
1.05
1.05
0.95
0.98
0.98
-7.14%
7,657,683
1.35
Mar 26, 2026
1.08
1.10
1.00
1.05
1.05
-2.78%
4,820,622
0.85
Mar 25, 2026
1.05
1.14
1.00
1.08
1.08
+2.86%
2,831,942
0.51
Mar 24, 2026
1.00
1.10
0.95
1.05
1.05
+5.00%
1,409,693
0.25
Mar 23, 2026
1.05
1.10
0.95
1.00
1.00
-4.76%
5,232,590
0.95
Mar 20, 2026
1.03
1.10
1.00
1.05
1.05
+2.44%
2,226,720
0.40
Mar 19, 2026
1.05
1.05
1.00
1.03
1.03
-2.38%
4,220,614
0.76
Mar 18, 2026
1.03
1.10
1.00
1.05
1.05
+2.44%
1,244,045
0.22
Mar 17, 2026
1.05
1.10
1.01
1.03
1.03
-2.38%
1,807,132
0.32
Mar 16, 2026
1.05
1.10
1.00
1.05
1.05
0.00%
1,813,788
0.32
Mar 13, 2026
1.02
1.04
0.96
1.05
1.05
+3.45%
4,322,200
0.75
Mar 12, 2026
1.06
1.08
1.00
1.02
1.02
-3.79%
4,185,514
0.73
Mar 11, 2026
1.02
1.07
1.00
1.06
1.06
+3.94%
979,048
0.17
Mar 10, 2026
1.03
1.09
1.00
1.02
1.02
+2.53%
4,525,454
0.77
Mar 09, 2026
1.07
1.08
0.95
0.99
0.99
-7.04%
7,439,297
1.26
Mar 06, 2026
1.06
1.12
1.05
1.07
1.07
+0.47%
9,372,680
1.60
Mar 05, 2026
1.04
1.07
1.00
1.06
1.06
+2.42%
1,463,550
0.24
Mar 04, 2026
1.03
1.07
1.00
1.04
1.04
+0.98%
1,214,951
0.18
Mar 03, 2026
1.03
1.15
1.00
1.03
1.03
0.00%
2,778,154
0.41
Mar 02, 2026
1.03
1.05
1.00
1.03
1.03
0.00%
4,894,140
0.74
Feb 27, 2026
1.04
1.07
1.00
1.03
1.03
-0.97%
2,522,295
0.38
Feb 26, 2026
1.04
1.07
1.02
1.04
1.04
0.00%
2,337,128
0.34
Feb 25, 2026
1.03
1.10
1.00
1.04
1.04
+0.98%
1,617,514
0.23
Feb 24, 2026
1.03
1.10
1.00
1.03
1.03
0.00%
3,450,688
0.47
Feb 23, 2026
1.05
1.10
1.00
1.03
1.03
-2.38%
13,222,350
1.79
Feb 20, 2026
1.10
1.15
1.01
1.05
1.05
-4.55%
8,794,013
1.20
Feb 19, 2026
1.10
1.15
1.05
1.10
1.10
+1.20%
3,413,043
0.46
Feb 18, 2026
1.09
1.15
1.04
1.09
1.09
0.00%
4,361,251
0.59
Feb 17, 2026
1.06
1.14
1.04
1.09
1.09
0.00%
8,890,318
1.19
Feb 16, 2026
1.09
1.19
1.04
1.09
1.09
-8.35%
4,764,630
0.59
Feb 13, 2026
1.06
1.19
0.94
1.19
1.19
+11.68%
12,773,831
1.50
Feb 12, 2026
1.06
1.09
0.99
1.06
1.06
-2.30%
4,350,944
0.51
Feb 11, 2026
1.09
1.14
1.04
1.09
1.09
0.00%
4,867,249
0.57
Feb 10, 2026
1.04
1.14
0.99
1.09
1.09
+4.82%
4,716,501
0.56
Feb 09, 2026
1.14
1.14
0.99
1.04
1.04
-8.71%
2,952,744
0.34
Feb 06, 2026
1.14
1.23
1.09
1.14
1.14
0.00%
9,937,438
1.16
Feb 05, 2026
1.01
1.23
0.99
1.14
1.14
+12.14%
22,109,998
2.56
Feb 04, 2026
1.09
1.09
0.99
1.01
1.01
0.00%
3,862,385
0.44
Feb 03, 2026
1.04
1.14
0.99
1.01
1.01
-2.31%
8,416,079
0.95
Feb 02, 2026
1.06
1.14
0.95
1.04
1.04
-2.35%
19,067,698
2.14
Rows:
50