The Generation Essentials Group (TGE)
NYSE: TGE · Real-Time Price · USD
1.090
-0.040 (-3.54%)
At close: May 22, 2026, 4:00 PM EDT
1.090
0.00 (0.02%)
After-hours: May 22, 2026, 7:42 PM EDT
TGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -3.54% | 22,614 |
| May 21, 2026 | 1.09 | 1.18 | 1.08 | 1.13 | 1.13 | 2.73% | 29,704 |
| May 20, 2026 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | 18,046 |
| May 19, 2026 | 1.04 | 1.16 | 1.04 | 1.11 | 1.11 | 5.71% | 38,940 |
| May 18, 2026 | 0.99 | 1.14 | 0.99 | 1.05 | 1.05 | 7.14% | 62,010 |
| May 15, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 13,866 |
| May 14, 2026 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 2.04% | 13,931 |
| May 13, 2026 | 0.98 | 1.03 | 0.97 | 0.98 | 0.98 | 1.03% | 22,569 |
| May 12, 2026 | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | -3.96% | 14,488 |
| May 11, 2026 | 0.97 | 1.01 | 0.94 | 1.01 | 1.01 | 4.12% | 50,540 |
| May 8, 2026 | 1.01 | 1.03 | 0.97 | 0.97 | 0.97 | -2.02% | 66,448 |
| May 7, 2026 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -2.94% | 32,297 |
| May 6, 2026 | 1.02 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 28,531 |
| May 5, 2026 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | - | 80,246 |
| May 4, 2026 | 1.05 | 1.11 | 1.04 | 1.04 | 1.04 | -4.59% | 34,897 |
| May 1, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 4.81% | 11,805 |
| Apr 30, 2026 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | -3.70% | 59,397 |
| Apr 29, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -1.98% | 84,137 |
| Apr 28, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -0.74% | 8,755 |
| Apr 27, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 10,378 |
| Apr 24, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 15,903 |
| Apr 23, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 12,806 |
| Apr 22, 2026 | 1.11 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 37,627 |
| Apr 21, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 34,855 |
| Apr 20, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 3.77% | 32,822 |
| Apr 17, 2026 | 1.12 | 1.19 | 1.06 | 1.06 | 1.06 | -5.36% | 80,353 |
| Apr 16, 2026 | 1.07 | 1.16 | 1.07 | 1.12 | 1.12 | 4.19% | 105,931 |
| Apr 15, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 0.47% | 17,580 |
| Apr 14, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -5.72% | 37,260 |
| Apr 13, 2026 | 1.07 | 1.16 | 1.06 | 1.14 | 1.13 | 4.12% | 35,698 |
| Apr 10, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 17,058 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.02 | 1.08 | 1.08 | -4.42% | 58,541 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -0.88% | 40,254 |
| Apr 7, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | - | 9,598 |
| Apr 6, 2026 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 34,361 |
| Apr 2, 2026 | 1.13 | 1.19 | 1.06 | 1.12 | 1.12 | -3.45% | 62,842 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -4.92% | 30,305 |
| Mar 31, 2026 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 11.63% | 22,276 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.03 | 1.09 | 1.09 | -0.65% | 19,152 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.08 | 1.10 | 1.10 | -7.56% | 51,075 |
| Mar 26, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -5.56% | 20,656 |
| Mar 25, 2026 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 16,774 |
| Mar 24, 2026 | 1.28 | 1.31 | 1.23 | 1.27 | 1.27 | -4.51% | 23,441 |
| Mar 23, 2026 | 1.23 | 1.33 | 1.22 | 1.33 | 1.33 | 10.83% | 16,031 |
| Mar 20, 2026 | 1.22 | 1.25 | 1.14 | 1.20 | 1.20 | -5.51% | 38,190 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.21 | 1.27 | 1.27 | -0.78% | 11,128 |
| Mar 18, 2026 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -3.76% | 42,279 |
| Mar 17, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 12,212 |
| Mar 16, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -0.74% | 21,048 |
| Mar 13, 2026 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | 0.75% | 30,263 |