Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

14.90 -0.02 (-0.13%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 14.00 14.16 13.57 13.92 148,898 -0.08(-0.56%)
May 30, 2023 15.35 15.35 13.95 14.00 119,422 -1.40(-9.11%)
May 26, 2023 15.02 15.47 14.88 15.40 190,500 +0.64(+4.35%)
May 25, 2023 15.02 15.04 14.72 14.76 119,932 -0.14(-0.93%)
May 24, 2023 14.79 15.04 14.74 14.90 128,668 +0.11(+0.73%)
May 23, 2023 14.46 15.06 14.46 14.79 111,591 +0.32(+2.18%)
May 22, 2023 15.44 15.67 14.46 14.47 221,997 -0.89(-5.79%)
May 19, 2023 15.13 15.82 15.01 15.36 258,707 +0.42(+2.84%)
May 18, 2023 14.83 15.13 14.80 14.94 110,025 +0.05(+0.36%)
May 17, 2023 15.26 15.40 14.62 14.88 155,593 -0.38(-2.51%)
May 16, 2023 15.87 16.57 15.16 15.27 141,767 -0.62(-3.90%)
May 15, 2023 15.68 15.89 15.39 15.89 126,684 +0.27(+1.70%)
May 12, 2023 15.29 15.70 15.22 15.62 129,984 +0.50(+3.32%)
May 11, 2023 14.39 15.20 14.39 15.12 171,492 +1.00(+7.10%)
May 10, 2023 14.02 14.20 13.57 14.12 110,360 +0.19(+1.34%)
May 09, 2023 13.87 14.07 13.44 13.93 100,744 +0.06(+0.43%)
May 08, 2023 14.83 14.93 12.87 13.87 210,762 -1.21(-8.02%)
May 05, 2023 14.33 15.13 14.33 15.08 93,374 +0.81(+5.65%)
May 04, 2023 14.90 14.91 14.19 14.27 113,620 -0.75(-4.97%)
May 03, 2023 15.41 15.41 14.68 15.02 117,634 -0.28(-1.80%)
May 02, 2023 15.51 15.68 15.17 15.30 92,940 -0.30(-1.95%)
May 01, 2023 15.30 15.71 15.25 15.60 99,348 +0.29(+1.93%)
Apr 28, 2023 15.12 15.49 14.98 15.31 76,200 +0.16(+1.04%)
Apr 27, 2023 15.44 15.60 14.93 15.15 80,101 -0.13(-0.84%)
Apr 26, 2023 14.97 15.39 14.78 15.28 86,396 +0.16(+1.04%)
Apr 25, 2023 15.49 15.65 15.04 15.12 95,943 -0.52(-3.33%)
Apr 24, 2023 15.38 15.66 15.14 15.64 114,925 +0.16(+1.02%)
Apr 21, 2023 15.53 15.66 15.35 15.48 76,450 -0.03(-0.19%)
Apr 20, 2023 15.53 15.60 15.37 15.51 57,322 -0.05(-0.32%)
Apr 19, 2023 15.68 15.69 15.49 15.56 67,657 +0.06(+0.38%)
Apr 18, 2023 15.73 16.06 15.36 15.50 81,054 -0.23(-1.44%)
Apr 17, 2023 15.93 16.07 15.55 15.73 107,649 -0.08(-0.50%)
Apr 14, 2023 15.30 15.85 15.14 15.81 99,700 +0.42(+2.75%)
Apr 13, 2023 15.99 16.33 15.12 15.39 130,323 -0.57(-3.57%)
Apr 12, 2023 15.67 16.18 15.44 15.96 156,599 +0.42(+2.72%)
Apr 11, 2023 15.29 15.66 14.58 15.53 208,158 +0.25(+1.61%)
Apr 10, 2023 14.44 15.57 14.43 15.29 244,442 +0.98(+6.87%)
Apr 06, 2023 14.00 14.51 13.79 14.30 89,097 +0.44(+3.19%)
Apr 05, 2023 14.15 14.47 13.41 13.86 142,832 -0.29(-2.08%)
Apr 04, 2023 14.11 14.61 14.00 14.16 141,607 +0.09(+0.63%)
Apr 03, 2023 13.62 14.21 13.42 14.07 159,830 +0.48(+3.55%)
Mar 31, 2023 13.47 13.60 13.32 13.59 102,703 +0.19(+1.39%)
Mar 30, 2023 13.32 13.61 13.25 13.40 86,103 +0.23(+1.72%)
Mar 29, 2023 13.13 13.69 13.08 13.17 145,476 +0.20(+1.51%)
Mar 28, 2023 12.63 13.05 12.59 12.98 181,825 +0.34(+2.72%)
Mar 27, 2023 11.99 12.89 11.93 12.63 254,175 +1.18(+10.30%)
Mar 24, 2023 10.58 11.60 10.49 11.45 226,758 +0.78(+7.27%)
Mar 23, 2023 10.58 10.89 10.57 10.68 63,069 +0.10(+0.93%)
Mar 22, 2023 10.62 10.93 10.55 10.58 81,339 -0.07(-0.65%)
Mar 21, 2023 10.96 10.98 10.39 10.65 158,457 -0.13(-1.19%)
Mar 20, 2023 10.51 11.02 10.50 10.77 94,999 +0.30(+2.91%)
Mar 17, 2023 10.19 10.55 10.19 10.47 120,576 -0.01(-0.09%)
Mar 16, 2023 9.792 10.55 9.740 10.48 104,073 +0.61(+6.18%)
Mar 15, 2023 9.320 10.03 9.217 9.870 140,365 +0.39(+4.15%)
Mar 14, 2023 8.966 10.12 8.966 9.477 295,920 +0.67(+7.59%)
Mar 13, 2023 11.83 11.83 8.140 8.809 432,363 -2.66(-23.22%)
Mar 10, 2023 11.59 11.72 11.24 11.47 83,056 -0.15(-1.27%)
Mar 09, 2023 11.41 11.93 11.33 11.62 88,920 +0.21(+1.81%)
Mar 08, 2023 11.53 11.54 11.20 11.41 55,715 -0.10(-0.85%)
Mar 07, 2023 11.40 11.56 11.23 11.51 38,612 +0.14(+1.21%)
Mar 06, 2023 11.65 11.67 11.17 11.37 79,543 -0.29(-2.53%)
Mar 03, 2023 11.81 11.81 11.50 11.67 40,489 -0.11(-0.92%)
Mar 02, 2023 11.44 11.90 11.44 11.78 65,510 +0.24(+2.04%)
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.