Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

16.99 +0.17 (+1.01%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.91 24.35 22.85 23.92 535,051 +0.14(+0.58%)
Nov 29, 2023 24.14 24.55 23.69 23.78 162,447 -0.36(-1.47%)
Nov 28, 2023 25.27 25.93 24.03 24.14 198,432 -1.13(-4.49%)
Nov 27, 2023 25.20 25.37 24.75 25.27 173,430 +0.29(+1.14%)
Nov 24, 2023 25.40 25.60 24.92 24.99 81,091 -0.28(-1.09%)
Nov 22, 2023 24.75 25.50 24.45 25.26 176,495 +0.59(+2.40%)
Nov 21, 2023 24.25 24.77 24.05 24.67 185,925 +0.40(+1.67%)
Nov 20, 2023 25.23 25.50 23.51 24.27 435,901 -0.74(-2.96%)
Nov 17, 2023 25.20 25.90 24.97 25.01 222,271 -0.11(-0.43%)
Nov 16, 2023 24.60 25.26 24.55 25.12 240,509 +0.67(+2.74%)
Nov 15, 2023 25.40 25.73 24.42 24.44 234,364 -0.74(-2.94%)
Nov 14, 2023 23.81 25.19 23.74 25.18 261,896 +1.64(+6.95%)
Nov 13, 2023 23.94 24.31 22.94 23.55 193,995 -0.38(-1.61%)
Nov 10, 2023 24.07 24.56 23.43 23.93 315,826 -0.07(-0.31%)
Nov 09, 2023 22.69 24.04 22.42 24.01 307,425 +1.43(+6.32%)
Nov 08, 2023 21.04 22.75 20.88 22.58 244,644 +1.54(+7.34%)
Nov 07, 2023 22.38 22.47 19.71 21.04 275,357 -1.61(-7.12%)
Nov 06, 2023 20.65 23.36 20.52 22.65 498,546 +2.69(+13.50%)
Nov 03, 2023 20.12 20.62 19.92 19.95 194,758 +0.18(+0.90%)
Nov 02, 2023 20.16 20.17 19.77 19.78 187,534 -0.01(-0.05%)
Nov 01, 2023 19.58 19.98 19.44 19.79 116,923 +0.28(+1.41%)
Oct 31, 2023 19.76 19.99 19.24 19.51 167,397 -0.24(-1.20%)
Oct 30, 2023 19.10 19.75 19.09 19.75 221,636 +0.89(+4.69%)
Oct 27, 2023 19.16 19.17 18.71 18.86 111,327 -0.28(-1.44%)
Oct 26, 2023 19.16 19.35 19.00 19.14 109,033 +0.04(+0.21%)
Oct 25, 2023 19.07 19.21 18.72 19.10 187,851 +0.05(+0.26%)
Oct 24, 2023 18.78 19.26 18.59 19.05 174,748 +0.41(+2.22%)
Oct 23, 2023 18.39 18.95 17.92 18.64 136,970 +0.11(+0.58%)
Oct 20, 2023 18.89 19.00 18.24 18.53 151,337 -0.35(-1.87%)
Oct 19, 2023 19.17 19.38 18.75 18.88 144,560 -0.42(-2.19%)
Oct 18, 2023 19.60 20.00 19.25 19.30 150,183 -0.38(-1.95%)
Oct 17, 2023 19.44 20.06 19.33 19.69 184,794 +0.15(+0.75%)
Oct 16, 2023 18.87 19.57 18.59 19.54 150,969 +0.94(+5.08%)
Oct 13, 2023 18.41 18.80 18.29 18.60 137,376 +0.33(+1.83%)
Oct 12, 2023 18.06 18.59 17.98 18.26 134,705 +0.32(+1.81%)
Oct 11, 2023 17.27 17.95 17.27 17.94 131,566 +0.74(+4.29%)
Oct 10, 2023 16.46 17.37 16.46 17.20 163,322 +0.90(+5.55%)
Oct 09, 2023 15.79 16.34 15.78 16.30 102,112 +0.53(+3.37%)
Oct 06, 2023 15.42 15.77 15.35 15.76 45,430 +0.32(+2.10%)
Oct 05, 2023 15.13 15.54 14.94 15.44 83,680 +0.34(+2.28%)
Oct 04, 2023 14.81 15.10 14.60 15.10 78,874 +0.24(+1.59%)
Oct 03, 2023 14.29 14.98 14.29 14.86 109,064 +0.52(+3.63%)
Oct 02, 2023 14.46 14.46 13.97 14.34 94,555 -0.15(-1.02%)
Sep 29, 2023 14.60 14.64 14.32 14.49 73,664 -0.08(-0.54%)
Sep 28, 2023 14.66 14.75 14.40 14.56 62,046 -0.09(-0.60%)
Sep 27, 2023 15.05 15.24 14.55 14.65 73,222 -0.39(-2.61%)
Sep 26, 2023 14.71 15.05 14.71 15.05 44,325 +0.30(+2.00%)
Sep 25, 2023 14.61 14.80 14.68 14.75 60,490 -0.03(-0.20%)
Sep 22, 2023 14.95 15.10 14.61 14.78 68,762 -0.16(-1.05%)
Sep 21, 2023 14.68 15.06 14.59 14.94 72,280 +0.26(+1.74%)
Sep 20, 2023 14.75 15.05 14.66 14.68 82,784 +0.02(+0.13%)
Sep 19, 2023 14.42 14.82 14.33 14.66 100,847 +0.27(+1.84%)
Sep 18, 2023 14.80 14.87 14.31 14.40 103,438 -0.66(-4.38%)
Sep 15, 2023 14.54 15.15 14.43 15.06 229,235 +0.48(+3.31%)
Sep 14, 2023 14.28 14.58 14.20 14.57 72,564 +0.33(+2.35%)
Sep 13, 2023 14.31 14.48 14.13 14.24 82,666 -0.03(-0.21%)
Sep 12, 2023 14.35 14.50 14.23 14.27 61,048 -0.13(-0.89%)
Sep 11, 2023 14.44 14.49 14.27 14.40 53,789 -0.05(-0.34%)
Sep 08, 2023 14.57 14.64 14.28 14.45 79,626 -0.25(-1.67%)
Sep 07, 2023 14.80 14.86 14.64 14.69 85,583 -0.05(-0.33%)
Sep 06, 2023 14.77 14.91 14.64 14.74 49,967 +0.01(+0.07%)
Sep 05, 2023 15.09 15.39 14.52 14.73 93,785 -0.35(-2.35%)
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.