Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

15.59 +0.65 (+4.35%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 15.20 15.66 15.06 15.59 188,212 +0.65(+4.35%)
May 25, 2023 15.20 15.22 14.90 14.94 118,492 -0.14(-0.93%)
May 24, 2023 14.97 15.22 14.92 15.08 127,123 +0.11(+0.73%)
May 23, 2023 14.64 15.24 14.64 14.97 110,251 +0.32(+2.18%)
May 22, 2023 15.63 15.86 14.64 14.65 219,331 -0.90(-5.79%)
May 19, 2023 15.31 16.02 15.20 15.55 255,600 +0.43(+2.84%)
May 18, 2023 15.01 15.31 14.98 15.12 108,704 +0.05(+0.37%)
May 17, 2023 15.44 15.59 14.80 15.06 153,724 -0.39(-2.51%)
May 16, 2023 16.06 16.78 15.35 15.45 140,064 -0.63(-3.90%)
May 15, 2023 15.87 16.08 15.57 16.08 125,163 +0.27(+1.70%)
May 12, 2023 15.47 15.89 15.41 15.81 128,423 +0.51(+3.32%)
May 11, 2023 14.57 15.38 14.57 15.30 169,432 +1.01(+7.10%)
May 10, 2023 14.19 14.37 13.74 14.29 109,035 +0.19(+1.34%)
May 09, 2023 14.04 14.24 13.61 14.10 99,534 +0.06(+0.43%)
May 08, 2023 15.02 15.12 13.03 14.04 208,231 -1.22(-8.02%)
May 05, 2023 14.51 15.31 14.51 15.26 92,253 +0.82(+5.65%)
May 04, 2023 15.08 15.09 14.36 14.45 112,256 -0.76(-4.97%)
May 03, 2023 15.59 15.59 14.86 15.20 116,221 -0.28(-1.80%)
May 02, 2023 15.70 15.87 15.35 15.48 91,823 -0.31(-1.95%)
May 01, 2023 15.48 15.90 15.43 15.79 98,155 +0.30(+1.93%)
Apr 28, 2023 15.30 15.68 15.16 15.49 75,284 +0.16(+1.04%)
Apr 27, 2023 15.63 15.79 15.11 15.33 79,139 -0.13(-0.84%)
Apr 26, 2023 15.15 15.57 14.96 15.46 85,358 +0.16(+1.04%)
Apr 25, 2023 15.68 15.84 15.22 15.30 94,791 -0.53(-3.33%)
Apr 24, 2023 15.56 15.85 15.32 15.83 113,545 +0.16(+1.02%)
Apr 21, 2023 15.72 15.85 15.54 15.67 75,532 -0.03(-0.19%)
Apr 20, 2023 15.72 15.79 15.55 15.70 56,633 -0.05(-0.32%)
Apr 19, 2023 15.87 15.88 15.68 15.75 66,845 +0.06(+0.38%)
Apr 18, 2023 15.92 16.25 15.54 15.69 80,080 -0.23(-1.44%)
Apr 17, 2023 16.12 16.27 15.74 15.92 106,356 -0.08(-0.50%)
Apr 14, 2023 15.48 16.04 15.33 16.00 98,502 +0.43(+2.75%)
Apr 13, 2023 16.19 16.53 15.30 15.57 128,757 -0.58(-3.57%)
Apr 12, 2023 15.86 16.38 15.63 16.15 154,718 +0.43(+2.72%)
Apr 11, 2023 15.47 15.85 14.76 15.72 205,658 +0.25(+1.61%)
Apr 10, 2023 14.62 15.76 14.61 15.47 241,506 +1.00(+6.87%)
Apr 06, 2023 14.17 14.69 13.96 14.48 88,027 +0.45(+3.19%)
Apr 05, 2023 14.32 14.65 13.57 14.03 141,117 -0.30(-2.08%)
Apr 04, 2023 14.28 14.79 14.17 14.33 139,907 +0.09(+0.63%)
Apr 03, 2023 13.78 14.38 13.58 14.24 157,911 +0.49(+3.55%)
Mar 31, 2023 13.63 13.76 13.48 13.75 101,469 +0.19(+1.39%)
Mar 30, 2023 13.48 13.77 13.41 13.56 85,069 +0.23(+1.72%)
Mar 29, 2023 13.29 13.86 13.23 13.33 143,729 +0.20(+1.52%)
Mar 28, 2023 12.79 13.20 12.75 13.13 179,641 +0.35(+2.72%)
Mar 27, 2023 12.14 13.05 12.08 12.79 251,123 +1.19(+10.30%)
Mar 24, 2023 10.71 11.74 10.62 11.59 224,034 +0.79(+7.27%)
Mar 23, 2023 10.71 11.03 10.70 10.81 62,311 +0.10(+0.93%)
Mar 22, 2023 10.75 11.06 10.68 10.71 80,362 -0.07(-0.65%)
Mar 21, 2023 11.09 11.12 10.52 10.78 156,554 -0.13(-1.19%)
Mar 20, 2023 10.64 11.15 10.63 10.91 93,858 +0.31(+2.91%)
Mar 17, 2023 10.32 10.68 10.32 10.60 119,128 -0.01(-0.09%)
Mar 16, 2023 9.911 10.68 9.858 10.61 102,823 +0.62(+6.18%)
Mar 15, 2023 9.433 10.15 9.329 9.990 138,679 +0.40(+4.15%)
Mar 14, 2023 9.075 10.24 9.075 9.592 292,366 +0.68(+7.59%)
Mar 13, 2023 11.97 11.97 8.239 8.916 427,170 -2.70(-23.22%)
Mar 10, 2023 11.73 11.86 11.37 11.61 82,058 -0.15(-1.27%)
Mar 09, 2023 11.55 12.08 11.46 11.76 87,852 +0.21(+1.81%)
Mar 08, 2023 11.67 11.68 11.33 11.55 55,046 -0.10(-0.85%)
Mar 07, 2023 11.54 11.70 11.36 11.65 38,148 +0.14(+1.21%)
Mar 06, 2023 11.79 11.81 11.30 11.51 78,588 -0.30(-2.53%)
Mar 03, 2023 11.95 11.95 11.64 11.81 40,003 -0.11(-0.92%)
Mar 02, 2023 11.58 12.04 11.58 11.92 64,723 +0.24(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.