Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 16.99 | 0.12 | 0.71% | 16.98 | 17.1594 | 16.89 | 78,988 |
| Sep 23 2024 | 16.87 | 0.07 | 0.42% | 16.92 | 17.05 | 16.80 | 64,123 |
| Sep 20 2024 | 16.80 | -0.26 | -1.52% | 17.07 | 17.11 | 16.74 | 157,328 |
| Sep 19 2024 | 17.06 | 0.07 | 0.41% | 17.34 | 17.34 | 16.76 | 39,704 |
| Sep 18 2024 | 16.99 | 0.17 | 1.01% | 16.86 | 17.30 | 16.80 | 50,800 |
| Sep 17 2024 | 16.82 | 0.33 | 2.00% | 16.55 | 17.065 | 16.55 | 64,800 |
| Sep 16 2024 | 16.49 | -1.08 | -6.15% | 17.60 | 17.65 | 16.49 | 70,023 |
| Sep 13 2024 | 17.57 | 0.09 | 0.51% | 17.55 | 17.93 | 17.2479 | 45,894 |
| Sep 12 2024 | 17.48 | 0.24 | 1.39% | 17.33 | 17.48 | 17.05 | 90,271 |
| Sep 11 2024 | 17.24 | 0.40 | 2.38% | 16.72 | 17.29 | 16.71 | 135,404 |
| Sep 10 2024 | 16.84 | 0.35 | 2.12% | 16.58 | 16.88 | 16.25 | 36,131 |
| Sep 09 2024 | 16.49 | 0.11 | 0.67% | 16.37 | 16.63 | 16.34 | 48,807 |
| Sep 06 2024 | 16.38 | -0.50 | -2.96% | 16.97 | 16.97 | 16.375 | 48,615 |
| Sep 05 2024 | 16.88 | -0.10 | -0.59% | 17.00 | 17.10 | 16.73 | 45,127 |
| Sep 04 2024 | 16.98 | 0.49 | 2.97% | 16.50 | 17.00 | 16.49 | 57,192 |
| Sep 03 2024 | 16.49 | -0.25 | -1.49% | 16.66 | 16.82 | 16.48 | 58,015 |
| Aug 30 2024 | 16.74 | 0.13 | 0.78% | 16.68 | 16.825 | 16.63 | 78,873 |
| Aug 29 2024 | 16.61 | 0.18 | 1.10% | 16.49 | 16.70 | 16.39 | 54,573 |
| Aug 28 2024 | 16.43 | -0.19 | -1.14% | 16.50 | 16.72 | 16.235 | 68,713 |
| Aug 27 2024 | 16.62 | -0.06 | -0.36% | 16.59 | 16.6599 | 16.435 | 54,728 |
| Aug 26 2024 | 16.68 | 0.22 | 1.34% | 16.61 | 16.73 | 16.49 | 62,978 |
| Aug 23 2024 | 16.46 | 0.30 | 1.86% | 16.19 | 16.56 | 16.14 | 43,972 |
| Aug 22 2024 | 16.16 | -0.04 | -0.25% | 16.22 | 16.24 | 16.05 | 36,389 |
| Aug 21 2024 | 16.20 | 0.07 | 0.43% | 16.16 | 16.33 | 16.04 | 39,021 |
| Aug 20 2024 | 16.13 | -0.24 | -1.47% | 16.45 | 16.45 | 16.00 | 36,228 |
| Aug 19 2024 | 16.37 | 0.31 | 1.93% | 16.14 | 16.48 | 16.13 | 42,220 |
| Aug 16 2024 | 16.06 | 0.05 | 0.31% | 15.99 | 16.1299 | 15.76 | 169,431 |
| Aug 15 2024 | 16.01 | 0.39 | 2.50% | 15.89 | 16.08 | 15.69 | 53,670 |
| Aug 14 2024 | 15.62 | -0.16 | -1.01% | 15.78 | 15.90 | 15.59 | 72,770 |
| Aug 13 2024 | 15.78 | 0.14 | 0.90% | 15.81 | 15.89 | 15.66 | 45,056 |
| Aug 12 2024 | 15.64 | -0.43 | -2.68% | 16.15 | 16.19 | 15.63 | 54,332 |
| Aug 09 2024 | 16.07 | 0.10 | 0.63% | 15.97 | 16.07 | 15.75 | 134,837 |
| Aug 08 2024 | 15.97 | 0.38 | 2.44% | 15.76 | 16.05 | 15.60 | 53,866 |
| Aug 07 2024 | 15.59 | 0.43 | 2.84% | 15.40 | 15.76 | 15.24 | 72,122 |
| Aug 06 2024 | 15.16 | -0.27 | -1.75% | 15.00 | 15.47 | 14.945 | 103,133 |
| Aug 05 2024 | 15.43 | -0.61 | -3.80% | 15.51 | 15.53 | 15.03 | 107,503 |
| Aug 02 2024 | 16.04 | -0.51 | -3.08% | 16.15 | 16.33 | 15.92 | 87,161 |
| Aug 01 2024 | 16.55 | -0.41 | -2.42% | 17.01 | 17.105 | 16.27 | 89,539 |
| Jul 31 2024 | 16.96 | 0.22 | 1.31% | 16.86 | 17.21 | 16.72 | 76,452 |
| Jul 30 2024 | 16.74 | -0.07 | -0.42% | 16.93 | 16.93 | 16.55 | 54,156 |
| Jul 29 2024 | 16.81 | -0.02 | -0.12% | 16.94 | 16.94 | 16.69 | 55,720 |
| Jul 26 2024 | 16.83 | 0.14 | 0.84% | 16.90 | 17.06 | 16.81 | 84,585 |
| Jul 25 2024 | 16.69 | 0.46 | 2.83% | 16.36 | 16.87 | 16.29 | 85,400 |
| Jul 24 2024 | 16.23 | -0.58 | -3.45% | 16.83 | 16.83 | 16.15 | 90,199 |
| Jul 23 2024 | 16.81 | -0.07 | -0.41% | 16.87 | 16.90 | 16.50 | 74,996 |
| Jul 22 2024 | 16.88 | 0.18 | 1.08% | 16.78 | 17.00 | 16.5701 | 71,525 |
| Jul 19 2024 | 16.70 | 0.08 | 0.48% | 16.66 | 16.77 | 16.36 | 61,680 |
| Jul 18 2024 | 16.62 | -0.18 | -1.07% | 16.69 | 16.87 | 16.38 | 81,747 |
| Jul 17 2024 | 16.80 | -0.11 | -0.65% | 16.85 | 17.00 | 16.76 | 119,337 |
| Jul 16 2024 | 16.91 | 0.44 | 2.67% | 16.66 | 16.93 | 16.54 | 121,428 |
| Jul 15 2024 | 16.47 | 0.08 | 0.49% | 16.49 | 16.70 | 16.43 | 102,457 |
| Jul 12 2024 | 16.39 | 0.35 | 2.18% | 16.14 | 16.485 | 16.06 | 83,634 |
| Jul 11 2024 | 16.04 | 0.59 | 3.82% | 15.66 | 16.14 | 15.635 | 98,408 |
| Jul 10 2024 | 15.45 | 0.10 | 0.65% | 15.46 | 15.65 | 15.36 | 75,244 |
| Jul 09 2024 | 15.35 | 0.10 | 0.66% | 15.21 | 15.48 | 15.13 | 71,586 |
| Jul 08 2024 | 15.25 | 0.25 | 1.67% | 15.06 | 15.39 | 14.7948 | 90,021 |
| Jul 05 2024 | 15.00 | -0.18 | -1.19% | 15.19 | 15.2112 | 14.85 | 85,176 |
| Jul 03 2024 | 15.18 | 0.00 | 0.00% | 15.26 | 15.40 | 15.03 | 48,304 |
| Jul 02 2024 | 15.18 | 0.29 | 1.95% | 14.89 | 15.40 | 14.89 | 107,824 |
| Jul 01 2024 | 14.89 | 0.46 | 3.19% | 14.62 | 15.165 | 14.62 | 155,539 |
| Jun 28 2024 | 14.43 | 0.00 | 0.00% | 14.43 | 14.43 | 14.43 | 0 |
| Jun 27 2024 | 14.43 | 0.10 | 0.70% | 14.30 | 14.43 | 14.18 | 111,105 |
