GNE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 2.25 | 0.02 | 0.90% | 2.25 | 2.25 | 2.21 | 41,314 |
Mar 26 2024 | 2.23 | 0.05 | 2.29% | 2.18 | 2.23 | 2.18 | 32,471 |
Mar 25 2024 | 2.18 | -0.01 | -0.46% | 2.21 | 2.21 | 2.145 | 60,240 |
Mar 22 2024 | 2.19 | -0.03 | -1.35% | 2.25 | 2.27 | 2.19 | 80,620 |
Mar 21 2024 | 2.22 | -0.07 | -3.06% | 2.29 | 2.29 | 2.205 | 80,287 |
Mar 20 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.25 | 10,643 |
Mar 19 2024 | 2.29 | -0.03 | -1.29% | 2.34 | 2.34 | 2.29 | 28,982 |
Mar 18 2024 | 2.32 | 0.00 | 0.00% | 2.34 | 2.34 | 2.30 | 50,764 |
Mar 15 2024 | 2.32 | 0.01 | 0.43% | 2.32 | 2.32 | 2.30 | 8,267 |
Mar 14 2024 | 2.31 | -0.01 | -0.43% | 2.32 | 2.34 | 2.31 | 74,461 |
Mar 13 2024 | 2.32 | 0.00 | 0.00% | 2.33 | 2.37 | 2.32 | 54,379 |
Mar 12 2024 | 2.32 | -0.01 | -0.43% | 2.34 | 2.34 | 2.31 | 10,353 |
Mar 11 2024 | 2.33 | 0.03 | 1.30% | 2.29 | 2.33 | 2.29 | 4,243 |
Mar 08 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.35 | 2.30 | 38,267 |
Mar 07 2024 | 2.30 | -0.02 | -0.86% | 2.35 | 2.35 | 2.30 | 25,933 |
Mar 06 2024 | 2.32 | 0.04 | 1.75% | 2.31 | 2.37 | 2.27 | 77,644 |
Mar 05 2024 | 2.28 | -0.08 | -3.39% | 2.39 | 2.39 | 2.27 | 34,303 |
Mar 04 2024 | 2.36 | 0.03 | 1.29% | 2.33 | 2.36 | 2.29 | 2,009 |
Mar 01 2024 | 2.33 | -0.03 | -1.27% | 2.34 | 2.35 | 2.32 | 19,204 |
Feb 29 2024 | 2.36 | 0.05 | 2.16% | 2.33 | 2.36 | 2.30 | 63,642 |
Feb 28 2024 | 2.31 | -0.04 | -1.70% | 2.38 | 2.38 | 2.30 | 54,950 |
Feb 27 2024 | 2.35 | 0.02 | 0.86% | 2.31 | 2.35 | 2.30 | 26,871 |
Feb 26 2024 | 2.33 | -0.05 | -2.10% | 2.40 | 2.40 | 2.32 | 64,443 |
Feb 23 2024 | 2.38 | 0.00 | 0.00% | 2.40 | 2.40 | 2.38 | 55,072 |
Feb 22 2024 | 2.38 | 0.00 | 0.00% | 2.40 | 2.40 | 2.38 | 3,020 |
Feb 21 2024 | 2.38 | -0.02 | -0.83% | 2.39 | 2.40 | 2.38 | 47,213 |
Feb 20 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.42 | 2.40 | 37,487 |
Feb 19 2024 | 2.40 | 0.01 | 0.42% | 2.41 | 2.41 | 2.39 | 6,685 |
Feb 16 2024 | 2.39 | -0.02 | -0.83% | 2.39 | 2.40 | 2.39 | 10,209 |
Feb 15 2024 | 2.41 | 0.03 | 1.26% | 2.40 | 2.41 | 2.38 | 16,014 |
Feb 14 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.39 | 2.38 | 5,078 |
Feb 13 2024 | 2.38 | -0.01 | -0.42% | 2.40 | 2.41 | 2.38 | 18,470 |
Feb 12 2024 | 2.39 | -0.01 | -0.42% | 2.41 | 2.41 | 2.39 | 7,030 |
Feb 09 2024 | 2.40 | 0.01 | 0.42% | 2.40 | 2.41 | 2.40 | 31,376 |
Feb 08 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.43 | 2.39 | 11,486 |
Feb 07 2024 | 2.39 | 0.00 | 0.00% | 2.43 | 2.43 | 2.39 | 12,062 |
Feb 06 2024 | 2.39 | -0.04 | -1.65% | 2.44 | 2.44 | 2.39 | 13,999 |
Feb 05 2024 | 2.43 | 0.04 | 1.67% | 2.40 | 2.44 | 2.35 | 55,934 |
Feb 02 2024 | 2.39 | 0.02 | 0.84% | 2.38 | 2.39 | 2.36 | 33,824 |
Feb 01 2024 | 2.37 | -0.01 | -0.42% | 2.36 | 2.38 | 2.36 | 11,732 |
Jan 31 2024 | 2.38 | 0.02 | 0.85% | 2.36 | 2.38 | 2.36 | 9,754 |
Jan 30 2024 | 2.36 | 0.01 | 0.43% | 2.36 | 2.36 | 2.35 | 13,589 |
Jan 29 2024 | 2.35 | -0.02 | -0.84% | 2.35 | 2.36 | 2.30 | 59,766 |
Jan 25 2024 | 2.37 | 0.04 | 1.72% | 2.36 | 2.37 | 2.34 | 7,701 |
Jan 24 2024 | 2.33 | 0.01 | 0.43% | 2.36 | 2.36 | 2.33 | 442 |
Jan 23 2024 | 2.32 | -0.05 | -2.11% | 2.35 | 2.35 | 2.32 | 840 |
Jan 22 2024 | 2.37 | 0.05 | 2.16% | 2.35 | 2.37 | 2.31 | 23,243 |
Jan 19 2024 | 2.32 | -0.04 | -1.69% | 2.34 | 2.36 | 2.32 | 12,524 |
Jan 18 2024 | 2.36 | 0.04 | 1.72% | 2.37 | 2.38 | 2.35 | 28,065 |
Jan 17 2024 | 2.32 | -0.01 | -0.43% | 2.35 | 2.37 | 2.32 | 17,403 |
Jan 16 2024 | 2.33 | 0.01 | 0.43% | 2.32 | 2.37 | 2.32 | 13,568 |
Jan 15 2024 | 2.32 | -0.01 | -0.43% | 2.33 | 2.35 | 2.31 | 54,455 |
Jan 12 2024 | 2.33 | 0.01 | 0.43% | 2.31 | 2.34 | 2.31 | 44,813 |
Jan 11 2024 | 2.32 | 0.01 | 0.43% | 2.33 | 2.33 | 2.32 | 13,027 |
Jan 10 2024 | 2.31 | -0.01 | -0.43% | 2.32 | 2.34 | 2.31 | 93,486 |
Jan 09 2024 | 2.32 | 0.04 | 1.75% | 2.30 | 2.32 | 2.29 | 50,143 |
Jan 08 2024 | 2.28 | -0.03 | -1.30% | 2.33 | 2.34 | 2.28 | 49,882 |
Jan 05 2024 | 2.31 | 0.02 | 0.87% | 2.30 | 2.31 | 2.30 | 51,274 |
Jan 04 2024 | 2.29 | 0.00 | 0.00% | 2.31 | 2.32 | 2.27 | 34,971 |
Jan 03 2024 | 2.29 | -0.03 | -1.29% | 2.30 | 2.315 | 2.29 | 30,803 |
Jan 02 2024 | 2.32 | -0.01 | -0.43% | 2.34 | 2.34 | 2.31 | 2,043 |
Dec 29 2023 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 2.31 | 119,166 |