Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 15.17 | -0.16 | -1.04% | 15.31 | 15.55 | 14.995 | 87,134 |
| May 09 2024 | 15.33 | 0.55 | 3.72% | 14.70 | 15.36 | 14.66 | 118,076 |
| May 08 2024 | 14.78 | -1.11 | -6.99% | 16.01 | 16.01 | 14.61 | 221,235 |
| May 07 2024 | 15.89 | 0.18 | 1.15% | 15.70 | 16.075 | 15.6374 | 100,350 |
| May 06 2024 | 15.71 | -0.12 | -0.76% | 15.83 | 16.02 | 15.71 | 79,416 |
| May 03 2024 | 15.83 | 0.09 | 0.57% | 15.94 | 16.11 | 15.74 | 80,092 |
| May 02 2024 | 15.74 | 0.03 | 0.19% | 15.86 | 15.86 | 15.48 | 118,398 |
| May 01 2024 | 15.71 | 0.42 | 2.75% | 15.28 | 15.93 | 15.24 | 92,841 |
| Apr 30 2024 | 15.29 | -0.76 | -4.74% | 15.91 | 15.91 | 15.27 | 119,948 |
| Apr 29 2024 | 16.05 | 0.54 | 3.48% | 15.54 | 16.11 | 15.54 | 103,336 |
| Apr 26 2024 | 15.51 | -0.19 | -1.21% | 15.81 | 15.81 | 15.4101 | 62,974 |
| Apr 25 2024 | 15.70 | -0.14 | -0.88% | 15.77 | 15.91 | 15.5117 | 83,693 |
| Apr 24 2024 | 15.84 | -0.32 | -1.98% | 16.00 | 16.25 | 15.83 | 122,924 |
| Apr 23 2024 | 16.16 | 0.06 | 0.37% | 16.08 | 16.48 | 16.05 | 92,208 |
| Apr 22 2024 | 16.10 | 0.20 | 1.26% | 15.90 | 16.15 | 15.76 | 101,175 |
| Apr 19 2024 | 15.90 | 0.53 | 3.45% | 15.31 | 15.91 | 15.31 | 131,777 |
| Apr 18 2024 | 15.37 | 0.04 | 0.26% | 15.35 | 15.51 | 15.25 | 112,470 |
| Apr 17 2024 | 15.33 | -0.03 | -0.20% | 15.49 | 15.74 | 15.28 | 112,207 |
| Apr 16 2024 | 15.36 | 0.12 | 0.79% | 15.20 | 15.37 | 15.08 | 99,277 |
| Apr 15 2024 | 15.24 | -0.10 | -0.65% | 15.34 | 15.405 | 15.12 | 130,507 |
| Apr 12 2024 | 15.34 | 0.05 | 0.33% | 15.37 | 15.465 | 15.155 | 97,174 |
| Apr 11 2024 | 15.29 | 0.26 | 1.73% | 15.12 | 15.37 | 14.935 | 153,914 |
| Apr 10 2024 | 15.03 | 0.00 | 0.00% | 14.84 | 15.29 | 14.73 | 233,220 |
| Apr 09 2024 | 15.03 | -0.54 | -3.47% | 15.63 | 15.66 | 15.02 | 125,644 |
| Apr 08 2024 | 15.57 | 0.11 | 0.71% | 15.56 | 15.78 | 15.5053 | 104,405 |
| Apr 05 2024 | 15.46 | 0.04 | 0.26% | 15.43 | 15.58 | 15.28 | 98,927 |
| Apr 04 2024 | 15.42 | -0.09 | -0.58% | 15.66 | 15.8199 | 15.42 | 173,215 |
| Apr 03 2024 | 15.51 | -0.14 | -0.89% | 15.55 | 15.83 | 15.50 | 132,119 |
| Apr 02 2024 | 15.65 | -0.15 | -0.95% | 15.60 | 15.95 | 15.55 | 178,659 |
| Apr 01 2024 | 15.80 | 0.72 | 4.77% | 15.10 | 16.00 | 14.78 | 251,698 |
| Mar 28 2024 | 15.08 | 0.16 | 1.07% | 14.89 | 15.08 | 14.66 | 624,935 |
| Mar 27 2024 | 14.92 | 0.18 | 1.22% | 14.86 | 15.06 | 14.77 | 136,837 |
| Mar 26 2024 | 14.74 | -0.11 | -0.74% | 14.93 | 14.94 | 14.60 | 167,240 |
| Mar 25 2024 | 14.85 | -0.20 | -1.33% | 15.05 | 15.22 | 14.745 | 159,241 |
| Mar 22 2024 | 15.05 | -1.06 | -6.58% | 15.68 | 15.90 | 14.52 | 321,767 |
| Mar 21 2024 | 16.11 | -0.45 | -2.72% | 16.76 | 16.805 | 16.095 | 148,814 |
| Mar 20 2024 | 16.56 | -0.02 | -0.12% | 16.59 | 16.76 | 16.23 | 205,887 |
| Mar 19 2024 | 16.58 | 0.05 | 0.30% | 16.10 | 16.63 | 16.03 | 212,804 |
| Mar 18 2024 | 16.53 | 0.16 | 0.98% | 16.27 | 16.96 | 16.00 | 227,087 |
| Mar 15 2024 | 16.37 | 0.28 | 1.74% | 16.02 | 16.59 | 16.02 | 289,354 |
| Mar 14 2024 | 16.09 | 0.10 | 0.63% | 16.05 | 16.35 | 15.87 | 172,572 |
| Mar 13 2024 | 15.99 | 0.09 | 0.57% | 16.01 | 16.33 | 15.8684 | 174,246 |
| Mar 12 2024 | 15.90 | -1.25 | -7.29% | 17.13 | 17.25 | 15.645 | 237,765 |
| Mar 11 2024 | 17.15 | -1.78 | -9.40% | 19.57 | 19.64 | 16.1801 | 371,299 |
| Mar 08 2024 | 18.93 | 0.19 | 1.01% | 19.12 | 19.35 | 18.91 | 150,193 |
| Mar 07 2024 | 18.74 | -0.08 | -0.43% | 18.79 | 19.41 | 18.64 | 114,530 |
| Mar 06 2024 | 18.82 | 0.60 | 3.29% | 18.35 | 18.85 | 18.26 | 102,529 |
| Mar 05 2024 | 18.22 | -0.23 | -1.25% | 18.42 | 18.61 | 18.14 | 108,788 |
| Mar 04 2024 | 18.45 | 0.09 | 0.49% | 18.33 | 18.67 | 18.20 | 86,419 |
| Mar 01 2024 | 18.36 | 0.12 | 0.66% | 18.28 | 18.52 | 18.10 | 107,890 |
| Feb 29 2024 | 18.24 | 0.23 | 1.28% | 18.24 | 18.50 | 18.06 | 110,982 |
| Feb 28 2024 | 18.01 | 0.07 | 0.39% | 17.89 | 18.09 | 17.7215 | 78,690 |
| Feb 27 2024 | 17.94 | 0.05 | 0.28% | 17.91 | 18.27 | 17.90 | 93,299 |
| Feb 26 2024 | 17.89 | 0.20 | 1.13% | 17.60 | 18.00 | 17.52 | 101,122 |
| Feb 23 2024 | 17.69 | 0.10 | 0.57% | 17.49 | 17.77 | 17.1244 | 112,044 |
| Feb 22 2024 | 17.59 | -0.37 | -2.06% | 17.96 | 18.05 | 17.56 | 131,346 |
| Feb 21 2024 | 17.96 | 0.18 | 1.01% | 17.75 | 18.00 | 17.645 | 104,813 |
| Feb 20 2024 | 17.78 | -0.53 | -2.89% | 17.99 | 18.255 | 17.58 | 184,896 |
| Feb 16 2024 | 18.31 | -0.43 | -2.29% | 18.66 | 18.70 | 18.02 | 157,915 |
| Feb 15 2024 | 18.74 | 0.13 | 0.70% | 18.74 | 19.0665 | 18.64 | 133,632 |
| Feb 14 2024 | 18.61 | 0.37 | 2.03% | 18.59 | 18.645 | 18.17 | 101,560 |
| Feb 13 2024 | 18.24 | -0.55 | -2.93% | 18.46 | 18.595 | 18.09 | 136,348 |
| Feb 12 2024 | 18.79 | 0.30 | 1.62% | 18.50 | 18.9741 | 18.50 | 120,376 |
