Want to see GB:ENRG full AI Analyst Report?
VH Global Energy Infrastructure (ENRG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 60.40 | 62.60 | 60.40 | 62.60 | 62.60 | +2.96% | 478,992 | 0.83 |
| Oct 29, 2026 | 61.00 | 62.20 | 59.20 | 60.80 | 60.80 | +0.00% | 599,072 | 1.05 |
| Oct 28, 2026 | 59.00 | 60.80 | 58.40 | 60.80 | 60.80 | +2.36% | 2,968,010 | 5.56 |
| Oct 27, 2026 | 61.00 | 61.80 | 57.20 | 59.40 | 59.40 | -2.94% | 1,168,171 | 2.23 |
| Oct 26, 2026 | 64.20 | 65.40 | 61.20 | 61.20 | 61.20 | -5.26% | 587,881 | 1.14 |
| Oct 23, 2026 | 64.20 | 66.00 | 64.20 | 64.60 | 64.60 | +0.62% | 110,229 | 0.21 |
| Oct 22, 2026 | 64.40 | 65.80 | 64.20 | 64.20 | 64.20 | -0.31% | 439,137 | 0.86 |
| Oct 21, 2026 | 66.00 | 66.00 | 64.40 | 64.40 | 64.40 | -0.62% | 328,124 | 0.64 |
| Oct 20, 2026 | 65.80 | 66.20 | 64.80 | 64.80 | 64.80 | -1.52% | 513,677 | 1.01 |
| Oct 19, 2026 | 67.80 | 67.80 | 65.40 | 65.80 | 65.80 | -1.20% | 190,395 | 0.37 |
| Oct 16, 2026 | 66.60 | 67.80 | 66.31 | 66.60 | 66.60 | +0.60% | 442,755 | 0.88 |
| Oct 15, 2026 | 67.00 | 68.00 | 66.00 | 66.20 | 66.20 | -1.49% | 805,949 | 1.64 |
| Oct 14, 2026 | 67.80 | 67.80 | 67.20 | 67.20 | 67.20 | +0.30% | 383,147 | 0.79 |
| Oct 13, 2026 | 68.60 | 68.60 | 67.00 | 67.00 | 67.00 | -1.90% | 663,956 | 1.38 |
| Oct 12, 2026 | 68.00 | 68.60 | 68.00 | 68.30 | 68.30 | +0.44% | 150,539 | 0.31 |
| Oct 09, 2026 | 68.00 | 68.80 | 67.80 | 68.00 | 68.00 | +0.00% | 228,407 | 0.47 |
| Oct 08, 2026 | 68.20 | 69.40 | 68.00 | 68.00 | 68.00 | -0.29% | 292,665 | 0.61 |
| Oct 07, 2026 | 68.20 | 68.77 | 68.20 | 68.20 | 68.20 | -0.29% | 236,142 | 0.49 |
| Oct 06, 2026 | 68.40 | 69.80 | 68.40 | 68.40 | 68.40 | +0.00% | 93,660 | 0.19 |
| Oct 05, 2026 | 68.40 | 69.60 | 68.20 | 68.40 | 68.40 | +0.00% | 242,814 | 0.42 |
| Oct 02, 2026 | 68.40 | 69.80 | 68.40 | 68.40 | 68.40 | +0.00% | 161,778 | 0.27 |
| Oct 01, 2026 | 69.00 | 69.40 | 68.40 | 68.40 | 68.40 | -0.87% | 112,832 | 0.19 |
| Sep 30, 2026 | 69.00 | 69.48 | 69.00 | 69.00 | 69.00 | +0.00% | 236,784 | 0.39 |
| Sep 29, 2026 | 69.00 | 69.30 | 69.00 | 69.00 | 69.00 | +0.00% | 96,025 | 0.16 |
| Sep 28, 2026 | 69.00 | 70.80 | 69.00 | 69.00 | 69.00 | -1.71% | 607,383 | 1.00 |
| Sep 25, 2026 | 69.90 | 71.00 | 69.00 | 70.20 | 70.20 | +1.74% | 44,298 | 0.07 |
| Sep 24, 2026 | 69.40 | 71.00 | 69.00 | 69.00 | 69.00 | -0.58% | 3,291,652 | 5.78 |
| Sep 23, 2026 | 69.40 | 70.30 | 69.20 | 69.40 | 69.40 | +0.00% | 311,791 | 0.51 |
| Sep 22, 2026 | 70.20 | 71.00 | 69.20 | 69.40 | 69.40 | +0.00% | 96,836 | 0.16 |
| Sep 21, 2026 | 70.80 | 70.80 | 69.20 | 69.40 | 69.40 | -2.25% | 103,205 | 0.17 |
| Sep 18, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | +1.43% | 408,106 | 0.64 |
| Sep 17, 2026 | 69.00 | 70.80 | 69.00 | 70.00 | 70.00 | +0.57% | 307,167 | 0.49 |
| Sep 16, 2026 | 69.60 | 70.33 | 69.22 | 69.60 | 69.60 | +0.00% | 118,109 | 0.18 |
| Sep 15, 2026 | 69.50 | 70.00 | 69.00 | 69.60 | 69.60 | +0.29% | 3,758,691 | 6.39 |
| Sep 14, 2026 | 69.00 | 70.80 | 68.80 | 69.40 | 69.40 | +0.29% | 1,518,747 | 2.66 |
| Sep 11, 2026 | 69.00 | 70.60 | 69.00 | 69.20 | 69.20 | -0.57% | 238,827 | 0.42 |
| Sep 10, 2026 | 70.00 | 71.00 | 69.20 | 69.60 | 69.60 | +0.29% | 683,276 | 1.22 |
| Sep 09, 2026 | 70.00 | 71.00 | 69.00 | 69.40 | 69.40 | -1.42% | 524,666 | 0.93 |
| Sep 08, 2026 | 70.00 | 70.40 | 69.40 | 70.40 | 70.40 | -0.85% | 288,549 | 0.51 |
| Sep 07, 2026 | 71.00 | 72.00 | 69.80 | 71.00 | 71.00 | +0.00% | 279,193 | 0.50 |
| Sep 04, 2026 | 70.00 | 71.60 | 70.00 | 71.00 | 71.00 | +0.57% | 154,844 | 0.28 |
| Sep 03, 2026 | 73.00 | 73.80 | 70.00 | 70.60 | 70.60 | -3.29% | 2,196,047 | 4.18 |
| Sep 02, 2026 | 72.60 | 73.60 | 71.60 | 73.00 | 73.00 | +0.27% | 3,335,283 | 7.04 |
| Sep 01, 2026 | 77.20 | 78.20 | 72.20 | 72.80 | 72.80 | -3.45% | 1,562,722 | 3.45 |
| Aug 31, 2026 | 75.40 | 76.00 | 74.40 | 75.40 | 75.40 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 76.00 | 76.00 | 74.40 | 75.40 | 75.40 | -0.26% | 378,375 | 0.83 |
| Aug 27, 2026 | 75.20 | 76.00 | 75.20 | 75.60 | 75.60 | -0.13% | 121,785 | 0.26 |
| Aug 26, 2026 | 75.40 | 76.00 | 75.40 | 75.70 | 75.70 | -0.39% | 181,948 | 0.39 |
| Aug 25, 2026 | 75.40 | 76.00 | 75.40 | 76.00 | 76.00 | +0.80% | 134,440 | 0.29 |
| Aug 24, 2026 | 76.00 | 76.20 | 75.40 | 75.40 | 75.40 | -0.79% | 480,930 | 1.04 |