Generation Essentials Group Class A TGE
NYSE · Amerika Birleşik Devletleri · Finans
$1,40-0,15 (-%9,68)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |