Education
About Us
Working with TipRanks
Follow Us
NRG Energy Inc (GB:0K4C)
:0K4C
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2025
157.65
157.90
156.25
156.74
156.74
+0.43%
209
0.10
May 27, 2025
159.47
160.00
156.07
156.07
156.07
-1.47%
2,418
1.10
May 23, 2025
154.00
158.40
153.22
158.40
158.40
+2.13%
1,067
0.49
May 22, 2025
154.29
155.26
152.36
155.09
155.09
-0.60%
5,393
2.55
May 21, 2025
157.86
158.60
154.91
156.02
156.02
-2.60%
3,010
1.45
May 20, 2025
161.00
161.37
159.67
160.19
160.19
-0.82%
870
0.42
May 19, 2025
156.88
161.67
156.66
161.51
161.51
+2.57%
2,458
1.19
May 16, 2025
157.00
157.79
153.71
157.47
157.47
+0.77%
925
0.45
May 15, 2025
153.50
156.54
152.68
156.27
156.27
+1.97%
1,917
0.94
May 14, 2025
156.15
157.58
153.22
153.25
153.25
-2.37%
3,758
1.87
May 13, 2025
150.88
157.95
149.45
156.97
156.97
+5.13%
3,605
1.82
May 12, 2025
124.11
150.00
124.11
149.31
149.31
+25.85%
15,063
8.53
May 09, 2025
120.23
120.35
118.02
118.64
118.64
-1.58%
1,151
0.66
May 08, 2025
117.95
120.80
117.95
120.55
120.55
+1.35%
865
0.48
May 07, 2025
115.74
119.63
115.36
118.94
118.94
+1.55%
1,924
1.09
May 06, 2025
116.26
117.87
115.37
117.13
117.13
+0.91%
156
0.09
May 02, 2025
115.15
117.75
114.46
117.43
117.43
+3.21%
750
0.42
May 01, 2025
111.64
115.08
111.64
113.78
113.78
+5.76%
522
0.29
Apr 30, 2025
108.00
108.00
105.94
107.58
107.58
-1.81%
1,642
0.89
Apr 29, 2025
108.87
110.00
107.39
110.00
109.56
+1.80%
420
0.22
Apr 28, 2025
108.13
109.28
107.63
108.49
108.06
+0.70%
1,178
0.61
Apr 25, 2025
106.56
109.00
105.80
108.17
107.74
+1.91%
1,231
0.64
Apr 24, 2025
101.51
106.57
101.51
106.57
106.15
+4.90%
1,366
0.70
Apr 23, 2025
102.99
105.06
101.10
102.01
101.60
+4.28%
29,439
19.45
Apr 22, 2025
96.80
98.64
96.80
98.21
97.82
-0.17%
66
0.04
Apr 17, 2025
99.20
100.55
98.12
98.77
98.37
+1.51%
558
0.37
Apr 16, 2025
95.49
98.78
95.47
97.69
97.30
+1.34%
66
0.04
Apr 15, 2025
96.00
98.41
96.00
96.79
96.40
+1.52%
147
0.09
Apr 14, 2025
95.46
97.50
95.02
95.72
95.33
+2.82%
307
0.19
Apr 11, 2025
93.35
94.58
91.62
93.46
93.09
+0.90%
342
0.21
Apr 10, 2025
95.63
95.63
91.75
93.00
92.63
-2.02%
231
0.14
Apr 09, 2025
84.50
95.56
83.16
95.30
94.92
+10.33%
2,564
1.61
Apr 08, 2025
91.17
92.63
86.01
86.73
86.38
>-0.01%
1,597
1.02
Apr 07, 2025
81.38
90.32
78.40
87.08
86.73
+4.42%
2,520
1.64
Apr 04, 2025
91.00
91.40
83.01
83.73
83.39
-10.77%
5,765
3.90
Apr 03, 2025
95.55
98.11
94.15
94.21
93.83
-7.31%
1,725
1.18
Apr 02, 2025
96.95
103.40
96.63
102.04
101.63
+5.36%
736
0.50
Apr 01, 2025
95.60
97.89
94.89
97.24
96.85
+2.69%
212
0.14
Mar 31, 2025
91.66
95.19
91.66
95.07
94.69
+0.06%
1,302
0.88
Mar 28, 2025
94.90
96.55
94.47
95.40
95.01
-0.98%
457
0.31
Mar 27, 2025
95.56
97.71
95.56
96.73
96.34
+0.04%
1,916
1.31
Mar 26, 2025
100.00
102.00
97.08
97.08
96.70
-4.56%
278
0.19
Mar 25, 2025
102.85
102.85
100.40
102.13
101.72
+0.04%
148
0.10
Mar 24, 2025
102.67
103.82
101.85
102.50
102.09
+2.97%
426
0.28
Mar 21, 2025
98.14
100.14
96.76
99.94
99.54
+0.30%
664
0.12
Mar 20, 2025
97.55
100.53
96.90
100.04
99.64
+1.51%
596
0.10
Mar 19, 2025
94.98
98.95
94.98
98.95
98.55
+5.33%
698
0.12
Mar 18, 2025
94.24
95.17
93.77
94.32
93.94
-2.28%
837
0.14
Mar 17, 2025
94.56
97.27
94.50
96.91
96.52
+2.65%
654
0.11
Mar 14, 2025
93.19
94.79
91.58
94.79
94.41
+4.27%
4,873
0.85
Rows: