5 DAY PERFORMANCE
+180.02%
1 MONTH PERFORMANCE
+30.28%
3 MONTH PERFORMANCE
+47.92%
6 MONTH PERFORMANCE
+36.54%
YEAR-TO-DATE PERFORMANCE
+37.86%
1 YEAR PERFORMANCE
+3.65%
Generation Essentials Group (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.47 | $0.35 (-25.85%) | $0.47 | $0.33 | 770.89 K | $15.52 M |
| 11/04/2026 | $0.50 | $0.46 (-7.95%) | $0.52 | $0.43 | 187.02 K | $20.41 M |
| 11/03/2026 | $0.50 | $0.49 (-1.21%) | $0.51 | $0.46 | 96.21 K | $21.60 M |
| 11/02/2026 | $0.50 | $0.48 (-3.9%) | $0.51 | $0.46 | 271.63 K | $21.23 M |
| 10/30/2026 | $0.52 | $0.51 (-2.67%) | $0.52 | $0.49 | 88.84 K | $22.40 M |
| 10/29/2026 | $0.52 | $0.52 (-0.65%) | $0.53 | $0.50 | 77.73 K | $22.82 M |
| 10/28/2026 | $0.51 | $0.51 (0.89%) | $0.53 | $0.49 | 94.70 K | $22.60 M |
| 10/27/2026 | $0.57 | $0.49 (-14.53%) | $0.58 | $0.47 | 621.00 K | $21.69 M |
| 10/26/2026 | $0.81 | $0.59 (-26.6%) | $0.81 | $0.55 | 505.02 K | $26.17 M |
| 10/23/2026 | $0.73 | $0.68 (-6.5%) | $0.76 | $0.65 | 387.32 K | $30.05 M |
| 10/22/2026 | $0.83 | $0.75 (-9.67%) | $0.84 | $0.75 | 147.28 K | $33.13 M |
| 10/21/2026 | $0.89 | $0.85 (-4.94%) | $0.89 | $0.84 | 49.72 K | $37.42 M |
| 10/20/2026 | $0.90 | $0.86 (-3.79%) | $0.90 | $0.84 | 145.70 K | $38.12 M |
| 10/19/2026 | $0.85 | $0.88 (4.42%) | $0.95 | $0.81 | 310.98 K | $39.02 M |
| 10/16/2026 | $0.85 | $0.82 (-3.72%) | $0.85 | $0.78 | 195.80 K | $39.74 M |
| 10/15/2026 | $0.88 | $0.83 (-6.03%) | $0.90 | $0.81 | 146.32 K | $40.27 M |
| 10/14/2026 | $0.83 | $0.85 (2%) | $0.89 | $0.80 | 250.50 K | $41.19 M |
| 10/13/2026 | $0.82 | $0.84 (2.69%) | $0.84 | $0.74 | 500.00 K | $40.85 M |
| 10/12/2026 | $1.05 | $0.83 (-20.95%) | $1.08 | $0.82 | 1.03 M | $40.22 M |
| 10/09/2026 | $1.08 | $1.08 (0%) | $1.13 | $1.04 | 326.04 K | $52.34 M |
| 10/08/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.06 | 222.31 K | $52.34 M |
| 10/07/2026 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.06 | 637.95 K | $53.79 M |
| 10/06/2026 | $1.13 | $1.20 (6.19%) | $1.24 | $1.08 | 1.31 M | $58.15 M |
| 10/05/2026 | $1.18 | $1.09 (-7.63%) | $1.30 | $1.09 | 1.13 M | $52.82 M |
| 10/02/2026 | $1.36 | $1.11 (-18.38%) | $1.40 | $1.07 | 3.64 M | $53.79 M |
| 10/01/2026 | $1.61 | $1.40 (-13.04%) | $1.62 | $1.26 | 7.21 M | $67.85 M |
| 09/30/2026 | $1.05 | $1.55 (47.62%) | $1.90 | $0.99 | 194.17 M | $75.11 M |
| 09/29/2026 | $0.84 | $0.83 (-1.19%) | $0.84 | $0.81 | 5.21 K | $40.22 M |
| 09/28/2026 | $0.80 | $0.84 (5.18%) | $0.89 | $0.80 | 10.73 K | $40.91 M |
| 09/25/2026 | $0.83 | $0.82 (-1.2%) | $0.84 | $0.82 | 10.41 K | $39.74 M |
| 09/24/2026 | $0.86 | $0.83 (-3.17%) | $0.87 | $0.82 | 31.90 K | $40.35 M |
| 09/23/2026 | $0.86 | $0.86 (0.91%) | $0.89 | $0.86 | 6.10 K | $41.82 M |
| 09/22/2026 | $0.86 | $0.87 (0.89%) | $0.88 | $0.86 | 87.11 K | $42.15 M |
| 09/21/2026 | $0.88 | $0.87 (-1.25%) | $0.89 | $0.87 | 4.80 K | $42.16 M |
| 09/18/2026 | $0.86 | $0.89 (4.02%) | $0.91 | $0.85 | 9.73 K | $43.15 M |
| 09/17/2026 | $0.86 | $0.87 (1.29%) | $0.87 | $0.86 | 10.14 K | $42.16 M |
| 09/16/2026 | $0.87 | $0.86 (-1.38%) | $0.89 | $0.86 | 26.19 K | $41.63 M |
| 09/15/2026 | $0.91 | $0.88 (-2.93%) | $0.91 | $0.87 | 8.79 K | $42.76 M |
| 09/14/2026 | $0.88 | $0.89 (1.02%) | $0.92 | $0.88 | 12.60 K | $43.08 M |
| 09/11/2026 | $0.89 | $0.89 (0.56%) | $0.90 | $0.87 | 4.60 K | $43.13 M |
| 09/10/2026 | $0.95 | $0.89 (-5.93%) | $0.95 | $0.85 | 25.80 K | $43.32 M |
| 09/09/2026 | $0.92 | $0.90 (-2.49%) | $0.96 | $0.90 | 5.50 K | $43.61 M |
| 09/08/2026 | $0.93 | $0.89 (-3.98%) | $0.93 | $0.89 | 3.51 K | $43.28 M |
| 09/04/2026 | $0.90 | $0.90 (0.07%) | $0.91 | $0.90 | 2.42 K | $43.62 M |
| 09/03/2026 | $0.91 | $0.91 (0.5%) | $0.91 | $0.91 | 4.25 K | $44.08 M |
| 09/02/2026 | $0.92 | $0.90 (-2.22%) | $0.92 | $0.89 | 27.30 K | $43.60 M |
| 09/01/2026 | $0.94 | $0.92 (-2.02%) | $0.94 | $0.90 | 13.00 K | $44.63 M |
| 08/31/2026 | $0.90 | $0.92 (1.99%) | $0.92 | $0.90 | 9.10 K | $44.48 M |
| 08/28/2026 | $0.93 | $0.94 (0.55%) | $0.94 | $0.92 | 4.13 K | $45.32 M |
| 08/27/2026 | $0.97 | $0.95 (-1.21%) | $0.97 | $0.94 | 11.12 K | $46.20 M |
| 08/26/2026 | $0.95 | $0.98 (3.13%) | $0.99 | $0.95 | 17.52 K | $47.48 M |
| 08/25/2026 | $0.95 | $0.96 (1.03%) | $0.97 | $0.95 | 15.73 K | $46.52 M |
| 08/24/2026 | $0.97 | $0.95 (-1.94%) | $0.97 | $0.94 | 17.02 K | $46.04 M |
| 08/21/2026 | $0.90 | $0.96 (6.17%) | $0.97 | $0.90 | 19.10 K | $46.30 M |
| 08/20/2026 | $0.89 | $0.92 (3.78%) | $0.93 | $0.89 | 13.15 K | $44.76 M |
| 08/19/2026 | $0.90 | $0.90 (0%) | $0.91 | $0.89 | 24.50 K | $43.61 M |
| 08/18/2026 | $0.90 | $0.89 (-0.99%) | $0.90 | $0.89 | 19.88 K | $43.18 M |
| 08/17/2026 | $0.91 | $0.90 (-0.45%) | $0.91 | $0.90 | 4.72 K | $43.66 M |
| 08/14/2026 | $0.90 | $0.91 (0.54%) | $0.92 | $0.90 | 45.27 K | $43.87 M |
| 08/13/2026 | $1.01 | $0.91 (-9.9%) | $1.01 | $0.90 | 131.73 K | $44.10 M |
| 08/12/2026 | $0.94 | $0.91 (-2.86%) | $0.97 | $0.91 | 56.20 K | $44.25 M |
| 08/11/2026 | $0.93 | $0.91 (-1.51%) | $0.93 | $0.90 | 34.82 K | $44.31 M |
| 08/10/2026 | $0.97 | $0.92 (-5.23%) | $0.97 | $0.91 | 34.20 K | $44.55 M |
| 08/07/2026 | $0.93 | $0.95 (1.63%) | $0.98 | $0.92 | 19.90 K | $45.80 M |
| 08/06/2026 | $0.97 | $0.93 (-4.13%) | $0.98 | $0.92 | 51.63 K | $45.06 M |
| 08/05/2026 | $0.97 | $0.96 (-1.03%) | $0.98 | $0.95 | 23.30 K | $46.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
