NYSE : TGE
The Generation Essentials Group — Price history
Financials · Asset Management · France
Last price 0.5071 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 24.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Generation Essentials Group (TGE) closed at 0.4805 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5 | 0.51 | 0.4604 | 0.4805 | 271,630 | -5.25% |
| 2026-10-30 | 0.521 | 0.521 | 0.485 | 0.5071 | 88,840 | -1.84% |
| 2026-10-29 | 0.52 | 0.5302 | 0.4993 | 0.5166 | 77,734 | +1.00% |
| 2026-10-28 | 0.507 | 0.5278 | 0.4924 | 0.5115 | 94,674 | +4.15% |
| 2026-10-27 | 0.5746 | 0.5834 | 0.4743 | 0.4911 | 620,985 | -17.10% |
| 2026-10-26 | 0.8071 | 0.8071 | 0.5505 | 0.5924 | 505,019 | -12.91% |
| 2026-10-23 | 0.7275 | 0.7649 | 0.6502 | 0.6802 | 387,323 | -9.31% |
| 2026-10-22 | 0.8303 | 0.8356 | 0.75 | 0.75 | 147,281 | -11.45% |
| 2026-10-21 | 0.891 | 0.891 | 0.844 | 0.847 | 49,724 | -1.85% |
| 2026-10-20 | 0.897 | 0.9008 | 0.836 | 0.863 | 145,701 | -2.31% |
| 2026-10-19 | 0.846 | 0.9456 | 0.8101 | 0.8834 | 310,981 | +7.73% |
| 2026-10-16 | 0.8517 | 0.8528 | 0.782 | 0.82 | 195,764 | -1.32% |
| 2026-10-15 | 0.8843 | 0.9 | 0.8141 | 0.831 | 145,983 | -2.22% |
| 2026-10-14 | 0.8332 | 0.8907 | 0.7987 | 0.8499 | 245,617 | +0.83% |
| 2026-10-13 | 0.8208 | 0.8434 | 0.7421 | 0.8429 | 494,210 | +1.55% |
| 2026-10-12 | 1.05 | 1.08 | 0.8219 | 0.83 | 908,990 | -23.15% |
| 2026-10-09 | 1.08 | 1.13 | 1.04 | 1.08 | 321,531 | +0.00% |
| 2026-10-08 | 1.08 | 1.1 | 1.055 | 1.08 | 220,544 | -2.70% |
| 2026-10-07 | 1.13 | 1.17 | 1.06 | 1.11 | 624,530 | -7.50% |
| 2026-10-06 | 1.13 | 1.24 | 1.081 | 1.2 | 1,279,945 | +10.09% |
| 2026-10-05 | 1.18 | 1.3 | 1.09 | 1.09 | 1,084,911 | -1.80% |
| 2026-10-02 | 1.36 | 1.4 | 1.07 | 1.11 | 3,488,871 | -20.71% |
| 2026-10-01 | 1.61 | 1.62 | 1.26 | 1.4 | 6,943,298 | -9.68% |
| 2026-09-30 | 1.045 | 1.9 | 0.9928 | 1.55 | 183,139,527 | +86.75% |
| 2026-09-29 | 0.84 | 0.84 | 0.81 | 0.83 | 5,197 | -1.67% |
| 2026-09-28 | 0.8025 | 0.8896 | 0.8025 | 0.8441 | 10,729 | +2.94% |
| 2026-09-25 | 0.83 | 0.84 | 0.8163 | 0.82 | 10,406 | -1.53% |
| 2026-09-24 | 0.86 | 0.8698 | 0.8212 | 0.8327 | 31,877 | -3.50% |
| 2026-09-23 | 0.8551 | 0.888 | 0.8551 | 0.8629 | 6,001 | -0.78% |
| 2026-09-22 | 0.862 | 0.8827 | 0.8576 | 0.8697 | 87,031 | -0.03% |
| 2026-09-21 | 0.881 | 0.89 | 0.8666 | 0.87 | 4,667 | -2.29% |
| 2026-09-18 | 0.856 | 0.9126 | 0.8507 | 0.8904 | 9,731 | +2.36% |
| 2026-09-17 | 0.8588 | 0.8699 | 0.8551 | 0.8699 | 7,145 | +1.27% |
| 2026-09-16 | 0.871 | 0.8924 | 0.855 | 0.859 | 23,879 | -2.65% |
| 2026-09-15 | 0.909 | 0.909 | 0.8703 | 0.8824 | 8,711 | -0.74% |
| 2026-09-14 | 0.88 | 0.92 | 0.88 | 0.889 | 12,510 | -0.11% |
| 2026-09-11 | 0.885 | 0.9 | 0.8725 | 0.89 | 4,554 | -0.39% |
| 2026-09-10 | 0.9498 | 0.9498 | 0.85 | 0.8935 | 25,773 | -0.72% |
| 2026-09-09 | 0.923 | 0.9599 | 0.9 | 0.9 | 5,434 | +0.78% |
| 2026-09-08 | 0.93 | 0.93 | 0.8889 | 0.893 | 3,513 | -0.80% |
| 2026-09-04 | 0.8996 | 0.9148 | 0.8996 | 0.9002 | 2,422 | -1.03% |
| 2026-09-03 | 0.905 | 0.91 | 0.905 | 0.9096 | 4,249 | +1.11% |
| 2026-09-02 | 0.92 | 0.92 | 0.89 | 0.8996 | 27,298 | -2.32% |
| 2026-09-01 | 0.94 | 0.94 | 0.9002 | 0.921 | 12,961 | +0.34% |
| 2026-08-31 | 0.9 | 0.9221 | 0.9 | 0.9179 | 9,074 | -1.84% |
| 2026-08-28 | 0.93 | 0.94 | 0.92 | 0.9351 | 4,129 | -1.91% |
| 2026-08-27 | 0.965 | 0.97 | 0.939 | 0.9533 | 11,118 | -2.69% |
| 2026-08-26 | 0.95 | 0.99 | 0.95 | 0.9797 | 17,522 | +2.05% |
| 2026-08-25 | 0.9502 | 0.97 | 0.9502 | 0.96 | 15,734 | +1.05% |
| 2026-08-24 | 0.9688 | 0.9688 | 0.9352 | 0.95 | 17,019 | -0.58% |
| 2026-08-21 | 0.9 | 0.97 | 0.9 | 0.9555 | 19,101 | +3.45% |
| 2026-08-20 | 0.89 | 0.9299 | 0.89 | 0.9236 | 13,150 | +2.62% |
| 2026-08-19 | 0.9 | 0.9056 | 0.8902 | 0.9 | 24,451 | +1.00% |
| 2026-08-18 | 0.9 | 0.9 | 0.888 | 0.8911 | 19,879 | -1.10% |
| 2026-08-17 | 0.9051 | 0.91 | 0.9 | 0.901 | 4,721 | -0.47% |
| 2026-08-14 | 0.9004 | 0.9199 | 0.9004 | 0.9053 | 45,274 | -0.52% |
| 2026-08-13 | 1.01 | 1.01 | 0.9 | 0.91 | 131,725 | -0.34% |
| 2026-08-12 | 0.94 | 0.97 | 0.9131 | 0.9131 | 56,203 | -0.14% |
| 2026-08-11 | 0.9284 | 0.9285 | 0.895 | 0.9144 | 34,817 | -0.53% |
| 2026-08-10 | 0.97 | 0.97 | 0.905 | 0.9193 | 34,152 | -2.74% |
| 2026-08-07 | 0.93 | 0.9782 | 0.92 | 0.9452 | 19,879 | +1.64% |
| 2026-08-06 | 0.97 | 0.984 | 0.9168 | 0.9299 | 51,630 | -3.14% |
| 2026-08-05 | 0.97 | 0.976 | 0.95 | 0.96 | 23,280 | +0.73% |
| 2026-08-04 | 0.9932 | 1 | 0.953 | 0.953 | 23,679 | +0.32% |
| 2026-08-03 | 0.9204 | 0.977 | 0.9204 | 0.95 | 17,193 | -0.84% |
| 2026-07-31 | 0.8555 | 0.99 | 0.8555 | 0.958 | 34,870 | +8.99% |
| 2026-07-30 | 0.853 | 0.91 | 0.8525 | 0.879 | 19,684 | +2.28% |
| 2026-07-29 | 0.88 | 0.9107 | 0.8409 | 0.8594 | 18,196 | -0.07% |
| 2026-07-28 | 0.869 | 0.9215 | 0.8401 | 0.86 | 134,467 | -3.40% |
| 2026-07-27 | 0.89 | 0.9439 | 0.87 | 0.8903 | 15,058 | -0.03% |
| 2026-07-24 | 0.92 | 0.942 | 0.85 | 0.8906 | 40,445 | -3.21% |
| 2026-07-23 | 0.94 | 0.9449 | 0.9051 | 0.9201 | 29,712 | -1.54% |
| 2026-07-22 | 0.93 | 0.955 | 0.9292 | 0.9345 | 21,600 | -0.54% |
| 2026-07-21 | 0.99 | 0.99 | 0.923 | 0.9396 | 15,391 | +1.03% |
| 2026-07-20 | 0.98 | 0.99 | 0.91 | 0.93 | 36,629 | -1.06% |
| 2026-07-17 | 0.9303 | 1.02 | 0.93 | 0.94 | 30,213 | -1.61% |
| 2026-07-16 | 0.95 | 0.9566 | 0.935 | 0.9554 | 27,709 | -1.99% |
| 2026-07-15 | 1 | 1.016 | 0.94 | 0.9748 | 44,065 | -1.61% |
| 2026-07-14 | 0.98 | 1.018 | 0.921 | 0.9908 | 14,789 | -0.48% |
| 2026-07-13 | 1.02 | 1.03 | 0.96 | 0.9956 | 25,387 | -5.18% |
| 2026-07-10 | 0.96 | 1.06 | 0.9592 | 1.05 | 54,682 | +5.00% |
| 2026-07-09 | 0.9999 | 1.02 | 0.975 | 1 | 22,874 | +0.00% |
| 2026-07-08 | 0.98 | 1.018 | 0.915 | 1 | 135,479 | +4.17% |
| 2026-07-07 | 0.9705 | 1.02 | 0.9321 | 0.96 | 75,810 | -1.67% |
| 2026-07-06 | 0.99 | 1.048 | 0.94 | 0.9763 | 73,535 | -2.37% |
| 2026-07-02 | 1.06 | 1.1 | 1 | 1 | 150,717 | -6.54% |
| 2026-07-01 | 1.02 | 1.087 | 1.01 | 1.07 | 46,539 | +4.90% |
| 2026-06-30 | 1.04 | 1.069 | 1.02 | 1.02 | 65,229 | -4.67% |
| 2026-06-29 | 1.04 | 1.1 | 1.01 | 1.07 | 83,466 | -0.93% |
| 2026-06-26 | 1.13 | 1.13 | 1.08 | 1.08 | 27,879 | -1.82% |
| 2026-06-25 | 1.14 | 1.21 | 1.1 | 1.1 | 100,984 | -4.34% |
| 2026-06-24 | 1.12 | 1.21 | 1.06 | 1.15 | 108,230 | +1.76% |
| 2026-06-23 | 1.12 | 1.29 | 1.12 | 1.13 | 216,297 | -1.74% |
| 2026-06-22 | 1.13 | 1.23 | 1.08 | 1.15 | 683,217 | -7.26% |
| 2026-06-18 | 1.04 | 1.28 | 1.02 | 1.24 | 2,153,015 | +14.81% |
| 2026-06-17 | 1.18 | 1.26 | 1.025 | 1.08 | 8,856,634 | +12.50% |
| 2026-06-16 | 1.16 | 1.17 | 0.9172 | 0.96 | 315,982 | -17.24% |
| 2026-06-15 | 0.8997 | 1.267 | 0.8772 | 1.16 | 790,812 | +11.54% |
| 2026-06-12 | 0.85 | 1.33 | 0.8025 | 1.04 | 6,332,003 | +23.66% |
| 2026-06-11 | 0.841 | 0.8967 | 0.841 | 0.841 | 20,163 | -1.06% |
| 2026-06-10 | 0.85 | 0.898 | 0.85 | 0.85 | 27,077 | +0.00% |
| 2026-06-09 | 0.9068 | 0.9068 | 0.85 | 0.85 | 9,927 | -4.17% |
| 2026-06-08 | 0.869 | 0.92 | 0.855 | 0.887 | 16,395 | +4.35% |
| 2026-06-05 | 0.94 | 0.9499 | 0.84 | 0.85 | 101,220 | -9.57% |
| 2026-06-04 | 0.9699 | 1.014 | 0.94 | 0.94 | 24,329 | +0.00% |
| 2026-06-03 | 1 | 1.04 | 0.94 | 0.94 | 42,651 | -5.05% |
| 2026-06-02 | 1.045 | 1.045 | 0.99 | 0.99 | 49,857 | -5.71% |
| 2026-06-01 | 1.03 | 1.09 | 1.03 | 1.05 | 16,081 | +1.94% |
| 2026-05-29 | 1.11 | 1.11 | 1.03 | 1.03 | 22,599 | -4.63% |
| 2026-05-28 | 1.065 | 1.09 | 1.065 | 1.08 | 10,848 | +2.86% |
| 2026-05-27 | 1.05 | 1.07 | 1.02 | 1.05 | 13,967 | -1.87% |
| 2026-05-26 | 1.04 | 1.13 | 1.04 | 1.07 | 56,581 | -1.83% |
| 2026-05-22 | 1.12 | 1.12 | 1.071 | 1.09 | 22,622 | -3.54% |
| 2026-05-21 | 1.09 | 1.178 | 1.08 | 1.13 | 29,733 | +2.73% |
| 2026-05-20 | 1.08 | 1.11 | 1.055 | 1.1 | 18,197 | -0.90% |
| 2026-05-19 | 1.04 | 1.16 | 1.04 | 1.11 | 41,262 | +5.71% |
| 2026-05-18 | 0.9878 | 1.14 | 0.9878 | 1.05 | 69,667 | +7.14% |
| 2026-05-15 | 0.99 | 1.01 | 0.98 | 0.98 | 13,866 | -2.00% |
| 2026-05-14 | 0.98 | 1.04 | 0.98 | 1 | 13,931 | +2.04% |
| 2026-05-13 | 0.98 | 1.03 | 0.965 | 0.98 | 22,569 | +1.03% |