Generation Essentials Group Class A TGE
NYSE · United States · Finance
$1.40-0.15 (-9.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.40 | -9.68% | $1.61 | $1.62 | $1.26 | 7.09M |
| 2026-09-30 | $1.55 | +86.75% | $1.04 | $1.90 | $0.99 | 194.17M |
| 2026-09-29 | $0.83 | -1.66% | $0.84 | $0.84 | $0.81 | 5.20K |
| 2026-09-28 | $0.84 | +2.93% | $0.80 | $0.89 | $0.80 | 10.70K |
| 2026-09-25 | $0.82 | -1.56% | $0.83 | $0.84 | $0.82 | 10.40K |
| 2026-09-24 | $0.83 | -3.48% | $0.86 | $0.87 | $0.82 | 31.90K |
| 2026-09-23 | $0.86 | -0.80% | $0.86 | $0.89 | $0.86 | 6.00K |
| 2026-09-22 | $0.87 | 0.00% | $0.86 | $0.88 | $0.86 | 87.00K |
| 2026-09-21 | $0.87 | -2.25% | $0.88 | $0.89 | $0.87 | 4.80K |
| 2026-09-18 | $0.89 | +2.30% | $0.86 | $0.91 | $0.85 | 9.70K |
| 2026-09-17 | $0.87 | +1.28% | $0.86 | $0.87 | $0.86 | 7.20K |
| 2026-09-16 | $0.86 | -2.61% | $0.87 | $0.89 | $0.86 | 23.90K |
| 2026-09-15 | $0.88 | -0.79% | $0.91 | $0.91 | $0.87 | 8.70K |
| 2026-09-14 | $0.89 | -0.11% | $0.88 | $0.92 | $0.88 | 12.60K |
| 2026-09-11 | $0.89 | -0.45% | $0.88 | $0.90 | $0.87 | 4.60K |
| 2026-09-10 | $0.89 | -0.67% | $0.95 | $0.95 | $0.85 | 25.80K |
| 2026-09-09 | $0.90 | +0.78% | $0.92 | $0.96 | $0.90 | 5.50K |
| 2026-09-08 | $0.89 | -0.78% | $0.93 | $0.93 | $0.89 | 3.50K |
| 2026-09-04 | $0.90 | -1.10% | $0.90 | $0.92 | $0.90 | 2.40K |
| 2026-09-03 | $0.91 | +1.11% | $0.90 | $0.91 | $0.90 | 4.20K |
| 2026-09-02 | $0.90 | -2.28% | $0.92 | $0.92 | $0.89 | 27.30K |
| 2026-09-01 | $0.92 | +0.33% | $0.94 | $0.94 | $0.90 | 13.00K |
| 2026-08-31 | $0.92 | -1.82% | $0.90 | $0.92 | $0.90 | 9.10K |
| 2026-08-28 | $0.94 | -1.89% | $0.93 | $0.94 | $0.92 | 4.10K |
| 2026-08-27 | $0.95 | -2.76% | $0.96 | $0.97 | $0.94 | 11.10K |
| 2026-08-26 | $0.98 | +2.08% | $0.95 | $0.99 | $0.95 | 17.50K |
| 2026-08-25 | $0.96 | +1.05% | $0.95 | $0.97 | $0.95 | 15.70K |
| 2026-08-24 | $0.95 | -0.63% | $0.97 | $0.97 | $0.94 | 17.00K |
| 2026-08-21 | $0.96 | +3.46% | $0.90 | $0.97 | $0.90 | 19.10K |
| 2026-08-20 | $0.92 | +2.67% | $0.89 | $0.93 | $0.89 | 13.10K |
| 2026-08-19 | $0.90 | +1.01% | $0.90 | $0.91 | $0.89 | 24.50K |
| 2026-08-18 | $0.89 | -1.11% | $0.90 | $0.90 | $0.89 | 19.70K |
| 2026-08-17 | $0.90 | -0.44% | $0.90 | $0.91 | $0.90 | 4.70K |
| 2026-08-14 | $0.90 | -0.55% | $0.90 | $0.92 | $0.90 | 45.20K |
| 2026-08-13 | $0.91 | -0.33% | $1.01 | $1.01 | $0.90 | 131.70K |
| 2026-08-12 | $0.91 | -0.11% | $0.94 | $0.97 | $0.91 | 56.10K |
| 2026-08-11 | $0.91 | -0.54% | $0.93 | $0.93 | $0.89 | 34.80K |
| 2026-08-10 | $0.92 | -2.75% | $0.97 | $0.97 | $0.90 | 34.20K |
| 2026-08-07 | $0.94 | +1.61% | $0.93 | $0.98 | $0.92 | 19.90K |
| 2026-08-06 | $0.93 | -3.12% | $0.97 | $0.98 | $0.92 | 51.60K |
| 2026-08-05 | $0.96 | +0.73% | $0.97 | $0.98 | $0.95 | 23.30K |
| 2026-08-04 | $0.95 | +0.32% | $0.99 | $1.00 | $0.95 | 23.70K |
| 2026-08-03 | $0.95 | -0.84% | $0.92 | $0.98 | $0.92 | 17.20K |
| 2026-07-31 | $0.96 | +8.99% | $0.86 | $0.99 | $0.86 | 34.80K |
| 2026-07-30 | $0.88 | +2.33% | $0.85 | $0.91 | $0.85 | 19.70K |
| 2026-07-29 | $0.86 | -0.12% | $0.88 | $0.91 | $0.84 | 18.20K |
| 2026-07-28 | $0.86 | -3.37% | $0.87 | $0.92 | $0.84 | 134.40K |
| 2026-07-27 | $0.89 | -0.11% | $0.89 | $0.94 | $0.87 | 15.10K |
| 2026-07-24 | $0.89 | -3.15% | $0.92 | $0.94 | $0.85 | 40.40K |
| 2026-07-23 | $0.92 | -1.60% | $0.94 | $0.94 | $0.90 | 29.70K |
| 2026-07-22 | $0.94 | -0.53% | $0.93 | $0.95 | $0.93 | 21.40K |
| 2026-07-21 | $0.94 | +1.08% | $0.99 | $0.99 | $0.92 | 15.40K |
| 2026-07-20 | $0.93 | -1.06% | $0.98 | $0.99 | $0.91 | 36.60K |
| 2026-07-17 | $0.94 | -1.57% | $0.93 | $1.02 | $0.93 | 30.20K |
| 2026-07-16 | $0.95 | -2.05% | $0.95 | $0.96 | $0.94 | 27.70K |
| 2026-07-15 | $0.98 | -1.61% | $1.00 | $1.02 | $0.94 | 44.10K |
| 2026-07-14 | $0.99 | -0.50% | $0.98 | $1.02 | $0.92 | 14.80K |
| 2026-07-13 | $1.00 | -5.14% | $1.02 | $1.03 | $0.96 | 25.00K |
| 2026-07-10 | $1.05 | +5.00% | $0.96 | $1.06 | $0.96 | 54.50K |
| 2026-07-09 | $1.00 | 0.00% | $1.00 | $1.02 | $0.98 | 22.90K |
| 2026-07-08 | $1.00 | +4.17% | $0.98 | $1.02 | $0.92 | 135.50K |
| 2026-07-07 | $0.96 | -1.64% | $0.97 | $1.02 | $0.93 | 75.80K |
| 2026-07-06 | $0.98 | -2.40% | $0.99 | $1.05 | $0.94 | 73.50K |
| 2026-07-02 | $1.00 | -6.54% | $1.06 | $1.10 | $1.00 | 150.20K |
| 2026-07-01 | $1.07 | +4.90% | $1.02 | $1.09 | $1.01 | 46.50K |
| 2026-06-30 | $1.02 | -4.67% | $1.04 | $1.07 | $1.02 | 65.20K |
| 2026-06-29 | $1.07 | -0.93% | $1.04 | $1.10 | $1.01 | 83.40K |
| 2026-06-26 | $1.08 | -1.82% | $1.13 | $1.13 | $1.08 | 27.90K |
| 2026-06-25 | $1.10 | -4.35% | $1.14 | $1.21 | $1.10 | 101.00K |
| 2026-06-24 | $1.15 | +1.77% | $1.12 | $1.21 | $1.06 | 108.20K |
| 2026-06-23 | $1.13 | -1.74% | $1.12 | $1.29 | $1.12 | 216.00K |
| 2026-06-22 | $1.15 | -7.26% | $1.13 | $1.23 | $1.08 | 683.20K |
| 2026-06-18 | $1.24 | +14.81% | $1.04 | $1.28 | $1.02 | 2.15M |
| 2026-06-17 | $1.08 | +12.50% | $1.18 | $1.26 | $1.02 | 8.86M |
| 2026-06-16 | $0.96 | -17.24% | $1.16 | $1.17 | $0.92 | 315.90K |
| 2026-06-15 | $1.16 | +11.54% | $0.90 | $1.27 | $0.88 | 788.90K |
| 2026-06-12 | $1.04 | +23.66% | $0.85 | $1.33 | $0.80 | 6.33M |
| 2026-06-11 | $0.84 | -1.06% | $0.84 | $0.90 | $0.84 | 20.20K |
| 2026-06-10 | $0.85 | 0.00% | $0.85 | $0.90 | $0.85 | 26.70K |
| 2026-06-09 | $0.85 | -4.17% | $0.91 | $0.91 | $0.85 | 9.90K |
| 2026-06-08 | $0.89 | +4.35% | $0.87 | $0.92 | $0.86 | 16.30K |
| 2026-06-05 | $0.85 | -9.57% | $0.94 | $0.95 | $0.84 | 101.20K |
| 2026-06-04 | $0.94 | 0.00% | $0.97 | $1.01 | $0.94 | 24.30K |
| 2026-06-03 | $0.94 | -5.05% | $1.00 | $1.04 | $0.94 | 42.70K |
| 2026-06-02 | $0.99 | -5.71% | $1.04 | $1.04 | $0.99 | 49.80K |
| 2026-06-01 | $1.05 | +1.94% | $1.03 | $1.09 | $1.03 | 15.90K |
| 2026-05-29 | $1.03 | -4.63% | $1.11 | $1.11 | $1.03 | 22.60K |
| 2026-05-28 | $1.08 | +2.86% | $1.07 | $1.09 | $1.07 | 10.80K |
| 2026-05-27 | $1.05 | -1.87% | $1.05 | $1.07 | $1.02 | 14.00K |
| 2026-05-26 | $1.07 | -1.83% | $1.04 | $1.13 | $1.04 | 56.60K |