GNE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 2.06 | 0.02 | 0.98% | 2.06 | 2.07 | 2.02 | 79,019 |
May 09 2024 | 2.04 | -0.03 | -1.45% | 2.10 | 2.10 | 2.02 | 115,627 |
May 08 2024 | 2.07 | -0.01 | -0.48% | 2.11 | 2.11 | 2.07 | 25,465 |
May 07 2024 | 2.08 | -0.02 | -0.95% | 2.11 | 2.11 | 2.08 | 8,552 |
May 06 2024 | 2.10 | 0.02 | 0.96% | 2.09 | 2.10 | 2.08 | 42,141 |
May 03 2024 | 2.08 | -0.05 | -2.35% | 2.09 | 2.09 | 2.07 | 67,595 |
May 02 2024 | 2.13 | 0.00 | 0.00% | 2.13 | 2.13 | 2.09 | 57,758 |
May 01 2024 | 2.13 | 0.03 | 1.43% | 2.10 | 2.14 | 2.08 | 45,588 |
Apr 30 2024 | 2.10 | 0.03 | 1.45% | 2.09 | 2.12 | 2.08 | 69,572 |
Apr 29 2024 | 2.07 | -0.05 | -2.36% | 2.12 | 2.12 | 2.05 | 64,528 |
Apr 26 2024 | 2.12 | -0.02 | -0.93% | 2.14 | 2.15 | 2.12 | 126,902 |
Apr 24 2024 | 2.14 | -0.04 | -1.83% | 2.18 | 2.18 | 2.14 | 40,897 |
Apr 23 2024 | 2.18 | 0.03 | 1.40% | 2.18 | 2.18 | 2.15 | 18,151 |
Apr 22 2024 | 2.15 | 0.01 | 0.47% | 2.14 | 2.18 | 2.12 | 59,496 |
Apr 19 2024 | 2.14 | -0.01 | -0.47% | 2.16 | 2.16 | 2.14 | 25,935 |
Apr 18 2024 | 2.15 | -0.02 | -0.92% | 2.19 | 2.19 | 2.15 | 27,758 |
Apr 17 2024 | 2.17 | 0.01 | 0.46% | 2.16 | 2.19 | 2.16 | 67,642 |
Apr 16 2024 | 2.16 | -0.01 | -0.46% | 2.16 | 2.19 | 2.16 | 51,355 |
Apr 15 2024 | 2.17 | -0.01 | -0.46% | 2.18 | 2.18 | 2.15 | 49,501 |
Apr 12 2024 | 2.18 | 0.01 | 0.46% | 2.17 | 2.20 | 2.17 | 79,145 |
Apr 11 2024 | 2.17 | -0.03 | -1.36% | 2.20 | 2.20 | 2.17 | 32,403 |
Apr 10 2024 | 2.20 | 0.00 | 0.00% | 2.22 | 2.22 | 2.18 | 19,411 |
Apr 09 2024 | 2.20 | -0.02 | -0.90% | 2.24 | 2.24 | 2.18 | 22,401 |
Apr 08 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.22 | 2.22 | 0.00 |
Apr 05 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.24 | 2.21 | 12,199 |
Apr 04 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.24 | 2.21 | 16,154 |
Apr 03 2024 | 2.22 | -0.01 | -0.45% | 2.26 | 2.26 | 2.22 | 2,736 |
Apr 02 2024 | 2.23 | -0.02 | -0.89% | 2.29 | 2.29 | 2.23 | 15,725 |
Mar 28 2024 | 2.25 | 0.00 | 0.00% | 2.26 | 2.29 | 2.22 | 10,565 |
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 |