Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TGE Historical Prices

The Generation Essentials Group · daily open, high, low, close & volume

Trading days
249
Period high
1.90
Period low
0.2240
Period change
-74.10%
DateOpenHighLowCloseChangeVolume
Nov 9, 20260.43760.54650.22400.3600-0.96%30,415,810
Nov 6, 20260.36000.38530.36000.3635+3.47%15,688,675
Nov 5, 20260.47380.47380.32730.3513-23.98%772,013
Nov 4, 20260.50200.51780.43120.4621-5.50%187,015
Nov 3, 20260.49500.50720.45510.4890+1.77%96,210
Nov 2, 20260.50000.51000.46040.4805-5.25%271,630
Oct 30, 20260.52100.52100.48500.5071-1.84%88,841
Oct 29, 20260.52000.53020.49930.5166+1.00%77,734
Oct 28, 20260.50700.52780.49240.5115+4.15%94,674
Oct 27, 20260.57460.58340.47430.4911-17.10%620,985
Oct 26, 20260.80710.80710.55050.5924-12.91%505,019
Oct 23, 20260.72750.76490.65020.6802-9.31%387,324
Oct 22, 20260.83030.83560.75000.7500-11.45%147,282
Oct 21, 20260.89100.89100.84400.8470-1.85%49,724
Oct 20, 20260.89700.90080.83600.8630-2.31%145,701
Oct 19, 20260.84600.94560.81010.8834+7.73%310,981
Oct 16, 20260.85170.85280.78200.8200-1.32%195,782
Oct 15, 20260.88430.90000.81410.8310-2.22%146,320
Oct 14, 20260.83320.89070.79870.8499+0.83%250,505
Oct 13, 20260.82080.84340.74210.8429+1.55%499,994
Oct 12, 20261.051.080.82190.8300-23.15%1,034,083
Oct 9, 20261.081.131.041.08+0.00%326,038
Oct 8, 20261.081.101.051.08-2.70%222,313
Oct 7, 20261.131.171.061.11-7.50%637,948
Oct 6, 20261.131.241.081.20+10.09%1,306,715
Oct 5, 20261.181.301.091.09-1.80%1,125,068
Oct 2, 20261.361.401.071.11-20.71%3,640,894
Oct 1, 20261.611.621.261.40-9.68%7,207,224
Sep 30, 20261.041.900.99281.55+86.75%194,174,036
Sep 29, 20260.84000.84000.81000.8300-1.67%5,212
Sep 28, 20260.80250.88960.80250.8441+2.94%10,731
Sep 25, 20260.83000.84000.81630.8200-1.53%10,406
Sep 24, 20260.86000.86980.82120.8327-3.50%31,879
Sep 23, 20260.85510.88800.85510.8629-0.78%6,096
Sep 22, 20260.86200.88270.85760.8697-0.03%87,114
Sep 21, 20260.88100.89000.86660.8700-2.29%4,777
Sep 18, 20260.85600.91260.85070.8904+2.36%9,731
Sep 17, 20260.85880.86990.85510.8699+1.27%10,138
Sep 16, 20260.87100.89240.85500.8590-2.65%26,193
Sep 15, 20260.90900.90900.87030.8824-0.74%8,792
Sep 14, 20260.88000.92000.88000.8890-0.11%12,560
Sep 11, 20260.88500.90000.87250.8900-1.11%4,554
Sep 9, 20260.92300.95990.90000.9000+0.78%5,465
Sep 8, 20260.93000.93000.88890.8930-0.80%3,514
Sep 4, 20260.89960.91480.89960.9002-1.03%2,422
Sep 3, 20260.90500.91000.90500.9096+1.11%4,249
Sep 2, 20260.92000.92000.89000.8996-1.99%27,298
Aug 31, 20260.90000.92210.90000.9179-1.84%9,074
Aug 28, 20260.93000.94000.92000.9351-1.91%4,129
Aug 27, 20260.96500.97000.93900.9533-2.69%11,118
Aug 26, 20260.95000.99000.95000.9797+2.05%17,522
Aug 25, 20260.95020.97000.95020.9600+1.05%15,734
Aug 24, 20260.96880.96880.93520.9500-0.58%17,019
Aug 21, 20260.90000.97000.90000.9555+3.45%19,101
Aug 20, 20260.89000.92990.89000.9236+2.62%13,150
Aug 19, 20260.90000.90560.89020.9000+1.00%24,451
Aug 18, 20260.90000.90000.88800.8911-1.10%19,879
Aug 17, 20260.90510.91000.90000.9010-0.47%4,721
Aug 14, 20260.90040.91990.90040.9053-0.52%45,274
Aug 13, 20261.011.010.90000.9100-0.34%131,726
Aug 12, 20260.94000.97000.91310.9131-0.14%56,203
Aug 11, 20260.92840.92850.89500.9144-0.53%34,817
Aug 10, 20260.97000.97000.90500.9193-2.74%34,152
Aug 7, 20260.93000.97820.92000.9452+1.65%19,879
Aug 6, 20260.97000.98400.91680.9299-3.14%51,630
Aug 5, 20260.97000.97600.95000.9600+0.73%23,280
Aug 4, 20260.99321.000.95300.9530+0.32%23,680
Aug 3, 20260.92040.97700.92040.9500-0.84%17,193
Jul 31, 20260.85550.99000.85550.9580+8.99%34,870
Jul 30, 20260.85300.91000.85250.8790+2.28%19,684
Jul 29, 20260.88000.91070.84090.8594-0.07%18,196
Jul 28, 20260.86900.92150.84010.8600-3.40%134,467
Jul 27, 20260.89000.94390.87000.8903-0.03%15,059
Jul 24, 20260.92000.94200.85000.8906-3.21%40,445
Jul 23, 20260.94000.94490.90510.9201-1.54%29,712
Jul 22, 20260.93000.95500.92920.9345-0.54%21,600
Jul 21, 20260.99000.99000.92300.9396+1.03%15,392
Jul 20, 20260.98000.99000.91000.9300-1.06%36,629
Jul 17, 20260.93031.020.93000.9400-1.61%30,213
Jul 16, 20260.95000.95660.93500.9554-1.99%27,709
Jul 15, 20261.001.020.94000.9748-1.61%44,065
Jul 14, 20260.98001.020.92100.9908-0.48%14,789
Jul 13, 20261.021.030.96000.9956-5.18%25,387
Jul 10, 20260.96001.060.95921.05+5.00%54,683
Jul 9, 20260.99991.020.97501.00+0.00%22,874
Jul 8, 20260.98001.020.91501.00+4.17%135,480
Jul 7, 20260.97051.020.93210.9600-1.67%75,810
Jul 6, 20260.99001.050.94000.9763-2.37%73,536
Jul 2, 20261.061.101.001.00-6.54%150,717
Jul 1, 20261.021.091.011.07+4.90%46,539
Jun 30, 20261.041.071.021.02-4.67%65,230
Jun 29, 20261.041.101.011.07-0.93%83,466
Jun 26, 20261.131.131.081.08-1.82%27,879
Jun 25, 20261.141.211.101.10-4.34%100,984
Jun 24, 20261.121.211.061.15+1.76%108,230
Jun 23, 20261.121.291.121.13-1.74%216,297
Jun 22, 20261.131.231.081.15-7.26%683,218
Jun 18, 20261.041.281.021.24+14.81%2,153,016
Jun 17, 20261.181.261.021.08+12.50%8,856,635
Jun 16, 20261.161.170.91720.9600-17.24%315,982
Jun 15, 20260.89971.270.87721.16+11.54%790,612
Jun 12, 20260.85001.330.80251.04+23.66%6,332,004
Jun 11, 20260.84100.89670.84100.8410-1.06%20,163
Jun 10, 20260.85000.89800.85000.8500+0.00%27,077
Jun 9, 20260.90680.90680.85000.8500-4.17%9,927
Jun 8, 20260.86900.92000.85500.8870+4.35%16,395
Jun 5, 20260.94000.94990.84000.8500-9.57%101,220
Jun 4, 20260.96991.010.94000.9400+0.00%24,330
Jun 3, 20261.001.040.94000.9400-5.05%42,651
Jun 2, 20261.041.040.99000.9900-5.71%49,857
Jun 1, 20261.031.091.031.05+1.94%16,082
May 29, 20261.111.111.031.03-4.63%22,599
May 28, 20261.061.091.061.08+2.86%10,848
May 27, 20261.051.071.021.05-1.87%13,968
May 26, 20261.041.131.041.07-1.83%56,581
May 22, 20261.121.121.071.09-3.54%22,623
May 21, 20261.091.181.081.13+2.73%29,733
May 20, 20261.081.111.051.10-0.90%18,197
May 19, 20261.041.161.041.11+5.71%41,263
May 18, 20260.98781.140.98781.05+7.14%69,668
May 15, 20260.99001.010.98000.9800-2.00%13,866
May 14, 20260.98001.040.98001.00+2.04%13,932
May 13, 20260.98001.030.96500.9800+1.03%22,569
May 12, 20260.98001.020.96500.9700-3.96%14,488
May 11, 20260.97001.010.93541.01+4.12%50,540
May 8, 20261.011.030.97000.9700-2.02%66,448
May 7, 20261.001.050.99000.9900-2.94%32,297
May 6, 20261.021.071.021.02-1.92%28,531
May 5, 20261.041.091.041.04+0.00%80,246
May 4, 20261.051.111.041.04-4.59%34,897
May 1, 20261.081.091.051.09+4.81%11,805
Apr 30, 20261.061.111.041.04-3.70%59,397
Apr 29, 20261.131.131.071.08-1.98%84,137
Apr 28, 20261.131.131.081.10-0.74%8,755
Apr 27, 20261.101.121.101.11+0.91%10,379
Apr 24, 20261.091.131.091.10+0.92%15,903
Apr 23, 20261.081.111.081.09-1.80%12,807
Apr 22, 20261.111.141.081.11+1.83%37,627
Apr 21, 20261.101.121.081.09-0.91%34,856
Apr 20, 20261.081.111.071.10+3.77%32,823
Apr 17, 20261.121.191.061.06-5.36%80,353
Apr 16, 20261.071.161.071.12+4.19%105,931
Apr 15, 20261.061.091.041.07+0.47%17,580
Apr 14, 20261.091.101.061.07-5.72%37,260
Apr 13, 20261.071.161.061.13+4.12%35,698
Apr 10, 20261.101.121.071.09+0.93%17,058
Apr 9, 20261.151.151.021.08-4.42%58,541
Apr 8, 20261.201.201.101.13-0.88%40,254
Apr 7, 20261.151.151.111.14+0.00%9,598
Apr 6, 20261.121.151.101.14+1.79%34,361
Apr 2, 20261.131.191.061.12-3.45%62,842
Apr 1, 20261.221.221.141.16-4.92%30,305
Mar 31, 20261.131.241.131.22+11.63%22,276
Mar 30, 20261.151.151.031.09-0.65%19,152
Mar 27, 20261.211.211.081.10-7.56%51,075
Mar 26, 20261.221.241.181.19-5.56%20,657
Mar 25, 20261.271.281.241.26-0.79%16,775
Mar 24, 20261.281.311.231.27-4.51%23,441
Mar 23, 20261.231.331.221.33+10.83%16,032
Mar 20, 20261.221.251.141.20-5.51%38,191
Mar 19, 20261.281.281.211.27-0.78%11,128
Mar 18, 20261.321.321.241.28-3.76%42,279
Mar 17, 20261.311.331.311.33-0.75%12,212
Mar 16, 20261.401.401.331.34-0.74%21,049
Mar 13, 20261.331.351.291.35+0.75%30,263
Mar 12, 20261.331.351.271.34-1.47%51,934
Mar 11, 20261.441.441.311.36-3.55%45,123
Mar 10, 20261.441.461.331.41-2.76%39,853
Mar 9, 20261.331.471.331.45+7.41%23,467
Mar 6, 20261.411.411.331.35-6.25%47,392
Mar 5, 20261.461.461.371.44-2.04%44,984
Mar 4, 20261.481.491.401.47-1.34%76,045
Mar 3, 20261.471.501.381.49-0.67%75,084
Mar 2, 20261.301.601.291.50+14.50%325,594
Feb 27, 20261.371.381.301.31-4.38%713,230
Feb 26, 20261.311.391.311.37+3.01%23,149
Feb 25, 20261.431.431.311.33-3.62%24,232
Feb 24, 20261.441.441.331.38-1.78%20,154
Feb 23, 20261.471.481.371.41-5.07%33,018
Feb 20, 20261.511.531.441.48-3.27%29,893
Feb 19, 20261.521.591.401.53-0.65%45,187
Feb 18, 20261.481.541.431.54+7.69%65,273
Feb 17, 20261.331.461.261.43+8.33%136,467
Feb 13, 20261.361.371.261.32+5.60%29,080
Feb 12, 20261.271.311.221.25-3.10%15,600
Feb 11, 20261.291.321.271.29-2.27%21,038
Feb 10, 20261.331.351.281.32-2.22%55,939
Feb 9, 20261.301.351.251.35+5.47%48,638
Feb 6, 20261.211.331.201.28+4.07%79,852
Feb 5, 20261.301.331.221.23-6.11%56,725
Feb 4, 20261.351.351.271.31-2.96%64,849
Feb 3, 20261.361.401.301.35-0.74%60,876
Feb 2, 20261.411.451.311.36-2.86%42,602
Jan 30, 20261.421.451.391.40-4.11%36,405
Jan 29, 20261.511.551.401.46-8.18%101,494
Jan 28, 20261.601.601.501.59+4.61%42,242
Jan 27, 20261.511.561.431.52+9.35%94,687
Jan 26, 20261.431.441.301.39-6.08%74,649
Jan 23, 20261.551.551.451.48-6.92%52,847
Jan 22, 20261.691.691.531.59-1.24%90,400
Jan 21, 20261.401.611.401.61+15.83%96,986
Jan 20, 20261.391.431.361.39-4.14%45,928
Jan 16, 20261.421.461.391.45+1.40%98,000
Jan 15, 20261.451.451.351.43-0.69%47,508
Jan 14, 20261.401.441.331.44+3.60%53,406
Jan 13, 20261.401.451.371.39-0.71%43,868
Jan 12, 20261.371.441.321.40+2.19%79,576
Jan 9, 20261.401.421.321.37-2.14%126,129
Jan 8, 20261.181.421.131.40+17.65%192,770
Jan 7, 20261.151.211.151.19+0.85%33,521
Jan 6, 20261.121.251.121.18-2.48%66,902
Jan 5, 20261.161.211.061.21+13.08%171,579
Jan 2, 20261.041.081.021.07+3.88%52,375
Dec 31, 20251.071.081.021.03-5.50%64,731
Dec 30, 20251.111.131.021.09+0.93%558,449
Dec 29, 20251.131.141.041.08-2.70%144,054
Dec 26, 20251.161.251.071.11-2.63%274,232
Dec 24, 20251.021.231.021.14+9.62%228,426
Dec 23, 20251.071.091.031.04-0.95%48,666
Dec 22, 20251.071.131.051.05-4.55%101,709
Dec 19, 20250.96001.190.96001.10+13.38%486,964
Dec 18, 20251.061.060.91270.9702-2.01%57,701
Dec 17, 20251.011.020.98000.9901-0.76%25,628
Dec 16, 20250.95031.040.89000.9977+0.78%105,782
Dec 15, 20251.011.030.97010.9900-1.98%142,149
Dec 12, 20251.111.111.011.01-7.34%119,186
Dec 11, 20251.131.151.081.09-6.03%117,822
Dec 10, 20251.101.251.091.16+6.42%147,454
Dec 9, 20251.071.141.061.09+1.87%99,656
Dec 8, 20251.131.131.031.07-0.93%595,814
Dec 5, 20251.151.151.051.08+2.86%36,559
Dec 4, 20251.101.101.051.05-2.78%34,220
Dec 3, 20251.081.121.011.08-0.92%189,749
Dec 2, 20251.111.161.081.09-0.91%111,186
Dec 1, 20251.101.161.091.10-1.79%177,527
Nov 28, 20251.141.161.101.12-0.88%116,539
Nov 26, 20251.241.241.111.13+0.00%193,063
Nov 25, 20251.241.241.131.13+0.00%99,982
Nov 24, 20251.151.191.101.13-0.88%102,255
Nov 21, 20251.161.201.101.14-1.72%241,377
Nov 20, 20251.241.281.161.16-3.33%209,086
Nov 19, 20251.331.371.201.20-9.09%454,706
Nov 18, 20251.211.401.211.32+5.60%181,885
Nov 17, 20251.381.401.241.25-6.72%311,010
Nov 14, 20251.371.431.311.34+1.52%478,390
Nov 13, 20251.181.601.181.32+3.94%1,343,439
Nov 12, 20251.351.411.271.27-7.30%395,258
Nov 11, 20251.401.581.271.37-1.44%1,340,772
Nov 10, 20251.251.471.241.39+15.83%982,342

Daily open, high, low, close and volume for The Generation Essentials Group (TGE). Showing 249 trading days. Unadjusted prices.