Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	GNE	15.86	15.86	15.48	15.74	0.02	118,398	976	13.00	17.63
2024-05-01	Z	GNE	15.35	15.93	15.31	15.71	0.43	92,841	1,096	14.03	17.59
2024-04-30	Z	GNE	15.91	15.91	15.27	15.29	-0.76	119,948	1,182	14.50	17.68
2024-04-29	Z	GNE	15.54	16.11	15.54	16.05	0.54	103,336	1,198	14.04	18.08
2024-04-26	Z	GNE	15.81	15.81	15.4101	15.51	-0.16	62,974	812	14.50	17.95
2024-04-25	Z	GNE	15.77	15.91	15.5117	15.70	-0.13	83,694	902	11.98	17.56
2024-04-24	Z	GNE	16.00	16.25	15.83	15.84	-0.33	122,924	1,364	13.86	18.06
2024-04-23	Z	GNE	16.08	16.48	16.08	16.16	0.05	92,208	1,856	13.00	18.05
2024-04-22	Z	GNE	15.90	16.15	15.76	16.10	0.20	101,175	855	14.69	20.82
2024-04-19	Z	GNE	15.31	15.91	15.31	15.90	0.52	131,777	1,339	13.00	17.62
2024-04-18	Z	GNE	15.35	15.51	15.25	15.37	0.03	112,470	938	13.00	17.47
2024-04-17	Z	GNE	15.49	15.74	15.28	15.33	-0.045	112,207	1,313	14.50	17.40
2024-04-16	Z	GNE	15.20	15.37	15.08	15.36	0.09	99,277	862	13.62	20.82
2024-04-15	Z	GNE	15.34	15.405	15.12	15.24	-0.10	130,507	1,529	14.50	17.36
2024-04-12	Z	GNE	15.37	15.465	15.155	15.34	0.02	97,174	1,059	14.23	18.45
2024-04-11	Z	GNE	15.12	15.37	14.935	15.29	0.27	153,914	1,993	13.57	20.82
2024-04-10	Z	GNE	14.84	15.29	14.73	15.03		233,218	4,097	13.19	16.95
2024-04-09	Z	GNE	15.63	15.63	15.02	15.03	-0.54	125,644	1,524	13.74	20.82
2024-04-08	Z	GNE	15.56	15.78	15.5053	15.57	0.125	104,405	1,591	13.82	17.46
2024-04-05	Z	GNE	15.43	15.56	15.28	15.46	0.045	98,927	1,856	13.61	20.82
2024-04-04	Z	GNE	15.66	15.8199	15.42	15.42	-0.08	173,215	1,910	15.11	15.73
2024-04-03	Z	GNE	15.55	15.83	15.50	15.51	-0.13	132,119	1,627	14.50	15.82
2024-04-02	Z	GNE	15.60	15.95	15.55	15.65	-0.15	178,659	2,448	15.34	17.14
2024-04-01	Z	GNE	15.10	16.00	14.78	15.80	0.74	251,704	2,189	15.48	16.12
2024-03-29	Z	GNE	14.89	15.08	14.66	15.08	0.13	0	0	14.78	16.51
2024-03-28	Z	GNE	14.89	15.08	14.66	15.08	0.13	624,935	1,946	14.78	16.51
2024-03-27	Z	GNE	14.86	15.06	14.77	14.92	0.16	136,837	1,645	14.62	16.33
2024-03-26	Z	GNE	14.93	14.94	14.60	14.74	-0.09	167,240	1,554	12.76	16.14
2024-03-25	Z	GNE	15.05	15.22	14.745	14.85	-0.19	159,241	1,955	13.29	20.82
2024-03-22	Z	GNE	15.68	15.90	14.52	15.05	-1.035	321,767	2,824	14.50	17.31
2024-03-21	Z	GNE	16.76	16.805	16.095	16.11	-0.43	149,054	1,199	14.47	17.48
2024-03-20	Z	GNE	16.59	16.76	16.23	16.56	-0.01	205,887	2,146	14.38	18.45
2024-03-19	Z	GNE	16.10	16.63	16.03	16.58	0.05	212,804	1,565	15.56	18.45
2024-03-18	Z	GNE	16.27	16.96	16.00	16.53	0.16	227,087	1,206	14.96	51.00
2024-03-15	Z	GNE	16.02	16.59	16.02	16.37	0.22	289,354	1,594	15.00	18.01
2024-03-14	Z	GNE	16.05	16.35	15.87	16.09	0.08	172,522	1,268	15.00	17.75
2024-03-13	Z	GNE	16.01	16.33	15.8684	15.99	0.11	174,246	1,419	13.97	17.75
2024-03-12	Z	GNE	17.13	17.25	15.645	15.90	-1.25	237,765	1,924	14.13	17.60
2024-03-11	Z	GNE	19.57	19.64	16.1801	17.15	-1.80	371,299	2,740	17.20	18.99
2024-03-08	Z	GNE	19.12	19.35	18.91	18.93	0.215	150,193	1,407	17.56	21.43
2024-03-07	Z	GNE	18.79	19.41	18.64	18.74	-0.085	114,530	1,198	18.15	29.90
2024-03-06	Z	GNE	18.35	18.85	18.26	18.82	0.62	102,529	1,024	16.69	21.00
2024-03-05	Z	GNE	18.42	18.61	18.14	18.22	-0.23	108,788	1,247	17.00	20.65
2024-03-04	Z	GNE	18.33	18.67	18.20	18.45	0.09	86,419	919	16.88	18.80
2024-03-01	Z	GNE	18.27	18.4927	18.13	18.37	0.13	107,888	1,441	17.10	20.82
2024-02-29	Z	GNE	18.24	18.50	18.06	18.24	0.22	110,982	1,402	17.00	20.39
2024-02-28	Z	GNE	17.89	18.09	17.7215	18.01	0.08	78,690	692	17.10	20.62
2024-02-27	Z	GNE	17.91	18.27	17.90	17.94	0.06	93,299	947	14.64	19.62
2024-02-26	Z	GNE	17.60	18.00	17.52	17.89	0.21	101,122	1,029	14.64	20.82
2024-02-23	Z	GNE	17.49	17.77	17.1244	17.69	0.095	112,044	1,209	17.10	19.88
2024-02-22	Z	GNE	17.96	18.05	17.56	17.59	-0.369	131,346	1,451	17.10	19.79
2024-02-21	Z	GNE	17.75	18.00	17.645	17.96	0.17	104,812	876	15.22	19.88
2024-02-20	Z	GNE	17.99	18.255	17.58	17.78	-0.52	184,896	2,058	7.11	19.79
2024-02-19	Z	GNE	18.66	18.70	18.02	18.31	-0.335	0	0	16.13	20.82
2024-02-16	Z	GNE	18.66	18.70	18.02	18.31	-0.335	157,919	1,273	16.13	20.82
2024-02-15	Z	GNE	18.74	19.0665	18.64	18.74	0.09	133,632	1,182	17.30	20.34
2024-02-14	Z	GNE	18.59	18.645	18.17	18.61	0.38	101,568	1,292	16.48	18.81
2024-02-13	Z	GNE	18.46	18.595	18.09	18.24	-0.54	136,348	1,429	16.50	20.73
2024-02-12	Z	GNE	18.50	18.9741	18.50	18.79	0.34	120,376	1,328	16.50	21.16
2024-02-09	Z	GNE	18.85	18.8958	18.31	18.49	-0.40	123,665	1,101	16.50	20.93
2024-02-08	Z	GNE	18.68	19.02	18.655	18.89	0.19	72,038	961	16.50	19.50
2024-02-07	Z	GNE	18.56	18.76	18.23	18.68	0.28	116,162	1,087	16.50	20.87
2024-02-06	Z	GNE	18.54	18.62	18.23	18.43	-0.06	119,428	1,149	16.57	20.55
2024-02-05	Z	GNE	18.86	18.86	18.2817	18.49	-0.56	103,399	1,240	16.57	21.43