GNENF(GNENF)
GNENF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $3.50 | $3.50 | $3.45 | $3.45 | 2,900 |
| 10/12/2026 | $3.69 | $3.69 | $3.56 | $3.56 | 4,300 |
| 10/9/2026 | $3.60 | $3.76 | $3.60 | $3.74 | 3,000 |
| 10/8/2026 | $3.74 | $3.74 | $3.74 | $3.74 | 3,000 |
| 10/7/2026 | $3.80 | $3.80 | $3.80 | $3.80 | 3,000 |
| 10/6/2026 | $3.85 | $3.85 | $3.85 | $3.85 | 3,134 |
| 10/5/2026 | $3.60 | $3.87 | $3.60 | $3.82 | 5,300 |
| 10/2/2026 | $3.88 | $3.88 | $3.88 | $3.88 | 130 |
| 10/1/2026 | $3.89 | $3.89 | $3.89 | $3.89 | 1,300 |
| 9/30/2026 | $3.77 | $3.77 | $3.77 | $3.77 | 300 |
| 9/29/2026 | $3.84 | $3.84 | $3.84 | $3.84 | 130 |
| 9/28/2026 | $3.55 | $3.84 | $3.55 | $3.84 | 3,300 |
| 9/25/2026 | $4.00 | $4.00 | $3.94 | $3.94 | 1,744 |
| 9/24/2026 | $3.75 | $4.14 | $3.75 | $3.96 | 7,600 |
| 9/23/2026 | $4.28 | $4.28 | $4.20 | $4.20 | 1,511 |
| 9/22/2026 | $4.35 | $4.35 | $4.27 | $4.35 | 810 |
| 9/21/2026 | $4.34 | $4.34 | $4.34 | $4.34 | 125 |
| 9/18/2026 | $4.34 | $4.34 | $4.34 | $4.34 | 1,013 |
| 9/17/2026 | $4.25 | $4.26 | $4.25 | $4.26 | 728 |
| 9/16/2026 | $4.30 | $4.30 | $4.25 | $4.25 | 2,300 |
| 9/15/2026 | $4.30 | $4.30 | $4.24 | $4.24 | 647 |
| 9/14/2026 | $4.41 | $4.41 | $4.30 | $4.30 | 6,110 |
| 9/11/2026 | $4.51 | $4.51 | $4.45 | $4.51 | 8,609 |
| 9/10/2026 | $4.69 | $4.69 | $4.69 | $4.69 | 800 |
| 9/9/2026 | $4.70 | $4.76 | $4.70 | $4.76 | 1,400 |
| 9/8/2026 | $4.41 | $4.65 | $4.41 | $4.65 | 529 |
| 9/4/2026 | $4.72 | $4.72 | $4.72 | $4.72 | 336 |
| 9/3/2026 | $4.56 | $4.56 | $4.56 | $4.56 | 2,638 |
| 9/2/2026 | $5.00 | $5.00 | $4.89 | $4.89 | 1,739 |
| 9/1/2026 | $5.13 | $5.13 | $5.13 | $5.13 | 294 |
| 8/31/2026 | $5.15 | $5.15 | $5.12 | $5.13 | 900 |
| 8/28/2026 | $5.20 | $5.35 | $5.10 | $5.30 | 1,300 |
| 8/27/2026 | $5.30 | $5.30 | $5.30 | $5.30 | 302 |
| 8/26/2026 | $5.10 | $5.17 | $5.10 | $5.17 | 500 |
| 8/25/2026 | $5.45 | $5.45 | $5.36 | $5.39 | 11,600 |
| 8/24/2026 | $5.19 | $5.50 | $5.19 | $5.43 | 7,400 |
| 8/21/2026 | $4.85 | $4.95 | $4.85 | $4.95 | 5,000 |
| 8/20/2026 | $4.46 | $4.92 | $4.46 | $4.90 | 8,510 |
| 8/19/2026 | $4.71 | $4.81 | $4.71 | $4.80 | 5,435 |
| 8/18/2026 | $4.65 | $5.01 | $4.65 | $5.00 | 1,648 |
| 8/17/2026 | $5.07 | $5.07 | $5.07 | $5.07 | 700 |
| 8/14/2026 | $4.70 | $4.70 | $4.70 | $4.70 | 700 |
| 8/13/2026 | $4.70 | $4.70 | $4.70 | $4.70 | 800 |
| 8/12/2026 | $4.85 | $5.14 | $4.85 | $5.14 | 715 |
| 8/11/2026 | $5.24 | $5.24 | $4.76 | $4.99 | 700 |
| 8/10/2026 | $5.10 | $5.10 | $5.10 | $5.10 | 700 |
| 8/7/2026 | $4.92 | $5.10 | $4.92 | $5.10 | 1,800 |
| 8/6/2026 | $4.69 | $4.79 | $4.69 | $4.79 | 940 |
| 8/5/2026 | $5.25 | $5.32 | $5.25 | $5.28 | 1,816 |
| 8/4/2026 | $4.94 | $4.94 | $4.91 | $4.92 | 700 |
| 8/3/2026 | $4.51 | $4.78 | $4.51 | $4.70 | 2,800 |
| 7/31/2026 | $4.85 | $4.85 | $4.46 | $4.46 | 2,600 |
| 7/30/2026 | $4.82 | $4.82 | $4.54 | $4.64 | 7,800 |
| 7/29/2026 | $4.86 | $4.86 | $4.86 | $4.86 | 1,196 |
| 7/28/2026 | $4.65 | $4.65 | $4.65 | $4.65 | 800 |
| 7/27/2026 | $4.83 | $4.92 | $4.83 | $4.92 | 1,200 |
| 7/24/2026 | $4.83 | $4.83 | $4.83 | $4.83 | 1,196 |
| 7/23/2026 | $4.83 | $4.83 | $4.83 | $4.83 | 1,196 |
| 7/22/2026 | $4.39 | $4.72 | $4.39 | $4.72 | 4,500 |
| 7/21/2026 | $4.68 | $4.79 | $4.68 | $4.76 | 27,200 |
| 7/20/2026 | $4.85 | $4.85 | $4.57 | $4.68 | 3,210 |
| 7/17/2026 | $4.97 | $5.00 | $4.87 | $4.95 | 3,249 |
| 7/16/2026 | $5.18 | $5.21 | $5.13 | $5.21 | 700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
