GNE(GNE)
GNE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $13.53 | $13.90 | $13.51 | $13.86 | 56,935 |
| 5/20/2026 | $13.64 | $13.72 | $13.49 | $13.60 | 104,748 |
| 5/19/2026 | $13.50 | $13.77 | $13.50 | $13.65 | 67,100 |
| 5/18/2026 | $13.51 | $13.73 | $13.49 | $13.54 | 104,700 |
| 5/15/2026 | $13.00 | $13.66 | $13.00 | $13.36 | 101,662 |
| 5/14/2026 | $13.99 | $14.44 | $12.69 | $13.05 | 195,000 |
| 5/13/2026 | $14.02 | $14.17 | $13.69 | $13.96 | 61,100 |
| 5/12/2026 | $14.28 | $14.35 | $13.80 | $14.17 | 54,000 |
| 5/11/2026 | $14.45 | $14.87 | $14.27 | $14.33 | 58,300 |
| 5/8/2026 | $14.60 | $14.64 | $14.25 | $14.44 | 34,004 |
| 5/7/2026 | $14.40 | $14.88 | $14.09 | $14.68 | 41,826 |
| 5/6/2026 | $14.36 | $14.47 | $14.00 | $14.28 | 42,400 |
| 5/5/2026 | $14.22 | $14.64 | $13.99 | $14.34 | 45,200 |
| 5/4/2026 | $14.20 | $14.69 | $13.94 | $14.17 | 61,909 |
| 5/1/2026 | $13.83 | $14.48 | $13.83 | $14.26 | 74,600 |
| 4/30/2026 | $13.65 | $14.20 | $13.65 | $13.97 | 57,300 |
| 4/29/2026 | $13.96 | $13.96 | $13.62 | $13.68 | 57,533 |
| 4/28/2026 | $13.82 | $14.26 | $13.66 | $14.09 | 32,046 |
| 4/27/2026 | $13.79 | $14.05 | $13.78 | $13.79 | 39,700 |
| 4/24/2026 | $13.61 | $13.89 | $13.61 | $13.82 | 27,500 |
| 4/23/2026 | $13.56 | $13.97 | $13.53 | $13.68 | 24,229 |
| 4/22/2026 | $13.36 | $13.90 | $13.36 | $13.59 | 59,600 |
| 4/21/2026 | $13.19 | $13.60 | $13.19 | $13.22 | 74,000 |
| 4/20/2026 | $13.74 | $13.99 | $13.25 | $13.25 | 47,428 |
| 4/17/2026 | $13.76 | $13.94 | $13.64 | $13.82 | 100,100 |
| 4/16/2026 | $13.80 | $13.91 | $13.56 | $13.62 | 44,427 |
| 4/15/2026 | $13.84 | $13.94 | $13.49 | $13.76 | 45,300 |
| 4/14/2026 | $13.83 | $13.97 | $13.72 | $13.85 | 39,545 |
| 4/13/2026 | $14.36 | $14.36 | $13.83 | $13.83 | 55,200 |
| 4/10/2026 | $14.44 | $14.53 | $14.33 | $14.39 | 33,300 |
| 4/9/2026 | $14.26 | $14.72 | $14.17 | $14.53 | 51,218 |
| 4/8/2026 | $14.49 | $14.74 | $14.43 | $14.43 | 59,748 |
| 4/7/2026 | $13.90 | $14.20 | $13.90 | $14.07 | 47,600 |
| 4/6/2026 | $14.01 | $14.48 | $13.98 | $14.03 | 40,000 |
| 4/2/2026 | $14.00 | $14.27 | $14.00 | $14.13 | 45,109 |
| 4/1/2026 | $14.08 | $14.40 | $14.02 | $14.04 | 45,527 |
| 3/31/2026 | $14.18 | $14.25 | $13.82 | $14.14 | 59,500 |
| 3/30/2026 | $13.99 | $14.14 | $13.75 | $13.96 | 56,500 |
| 3/27/2026 | $13.73 | $13.86 | $13.62 | $13.77 | 46,400 |
| 3/26/2026 | $13.95 | $14.13 | $13.81 | $13.85 | 43,200 |
| 3/25/2026 | $13.87 | $14.03 | $13.83 | $13.95 | 44,800 |
| 3/24/2026 | $13.96 | $14.14 | $13.66 | $13.77 | 63,042 |
| 3/23/2026 | $13.80 | $14.77 | $13.67 | $14.23 | 89,906 |
| 3/20/2026 | $14.46 | $14.46 | $13.39 | $13.53 | 185,801 |
| 3/19/2026 | $13.68 | $14.14 | $13.52 | $13.86 | 66,263 |
| 3/18/2026 | $14.19 | $14.47 | $13.60 | $13.69 | 60,747 |
| 3/17/2026 | $14.46 | $14.99 | $14.05 | $14.21 | 72,100 |
| 3/16/2026 | $14.66 | $14.82 | $14.35 | $14.54 | 45,200 |
| 3/13/2026 | $14.30 | $14.43 | $14.00 | $14.39 | 59,900 |
| 3/12/2026 | $13.88 | $14.49 | $13.88 | $14.31 | 49,900 |
| 3/11/2026 | $14.50 | $14.50 | $13.96 | $14.03 | 35,426 |
| 3/10/2026 | $14.31 | $14.90 | $14.18 | $14.44 | 50,692 |
| 3/9/2026 | $14.15 | $14.67 | $13.71 | $14.33 | 68,800 |
| 3/6/2026 | $14.21 | $14.28 | $13.90 | $14.27 | 70,812 |
| 3/5/2026 | $14.67 | $14.67 | $14.04 | $14.36 | 48,500 |
| 3/4/2026 | $14.75 | $14.91 | $14.21 | $14.75 | 54,641 |
| 3/3/2026 | $14.56 | $14.67 | $14.07 | $14.58 | 55,828 |
| 3/2/2026 | $14.38 | $14.69 | $14.38 | $14.69 | 67,400 |
| 2/27/2026 | $14.43 | $14.60 | $14.33 | $14.53 | 71,800 |
| 2/26/2026 | $14.51 | $14.71 | $14.33 | $14.60 | 45,200 |
| 2/25/2026 | $14.31 | $14.63 | $14.12 | $14.51 | 48,500 |
| 2/24/2026 | $14.14 | $14.37 | $14.06 | $14.28 | 46,200 |
| 2/23/2026 | $14.07 | $14.23 | $13.93 | $14.06 | 59,600 |
| 2/20/2026 | $14.26 | $14.27 | $14.02 | $14.21 | 47,100 |