Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

16.99 +0.17 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.97 15.34 14.83 15.15 76,963 +0.16(+1.04%)
Apr 27, 2023 15.29 15.45 14.79 15.00 80,903 -0.13(-0.84%)
Apr 26, 2023 14.82 15.23 14.63 15.13 87,262 +0.16(+1.04%)
Apr 25, 2023 15.34 15.50 14.89 14.97 96,905 -0.52(-3.33%)
Apr 24, 2023 15.22 15.51 14.99 15.49 116,077 +0.16(+1.02%)
Apr 21, 2023 15.38 15.51 15.20 15.33 77,216 -0.03(-0.19%)
Apr 20, 2023 15.38 15.45 15.21 15.36 57,896 -0.05(-0.32%)
Apr 19, 2023 15.52 15.53 15.34 15.41 68,335 +0.06(+0.38%)
Apr 18, 2023 15.57 15.90 15.20 15.35 81,866 -0.22(-1.44%)
Apr 17, 2023 15.77 15.91 15.40 15.57 108,728 -0.08(-0.50%)
Apr 14, 2023 15.15 15.69 14.99 15.65 100,699 +0.42(+2.75%)
Apr 13, 2023 15.84 16.17 14.97 15.23 131,629 -0.56(-3.57%)
Apr 12, 2023 15.52 16.02 15.29 15.80 158,168 +0.42(+2.72%)
Apr 11, 2023 15.14 15.51 14.44 15.38 210,245 +0.24(+1.61%)
Apr 10, 2023 14.30 15.42 14.29 15.14 246,891 +0.97(+6.87%)
Apr 06, 2023 13.86 14.37 13.66 14.16 89,990 +0.44(+3.19%)
Apr 05, 2023 14.01 14.33 13.28 13.72 144,263 -0.29(-2.08%)
Apr 04, 2023 13.97 14.46 13.86 14.02 143,027 +0.09(+0.63%)
Apr 03, 2023 13.48 14.06 13.29 13.93 161,432 +0.48(+3.55%)
Mar 31, 2023 13.33 13.46 13.19 13.45 103,732 +0.18(+1.39%)
Mar 30, 2023 13.19 13.47 13.12 13.27 86,966 +0.22(+1.72%)
Mar 29, 2023 13.00 13.56 12.95 13.04 146,934 +0.19(+1.52%)
Mar 28, 2023 12.51 12.92 12.47 12.85 183,647 +0.34(+2.72%)
Mar 27, 2023 11.87 12.76 11.81 12.51 256,723 +1.17(+10.30%)
Mar 24, 2023 10.47 11.49 10.39 11.34 229,030 +0.77(+7.27%)
Mar 23, 2023 10.47 10.78 10.46 10.57 63,701 +0.10(+0.93%)
Mar 22, 2023 10.51 10.82 10.44 10.47 82,154 -0.07(-0.65%)
Mar 21, 2023 10.85 10.87 10.29 10.54 160,045 -0.13(-1.19%)
Mar 20, 2023 10.40 10.91 10.40 10.67 95,952 +0.30(+2.91%)
Mar 17, 2023 10.09 10.44 10.09 10.37 121,784 -0.01(-0.09%)
Mar 16, 2023 9.694 10.45 9.643 10.38 105,116 +0.60(+6.18%)
Mar 15, 2023 9.227 9.928 9.125 9.772 141,772 +0.39(+4.15%)
Mar 14, 2023 8.877 10.02 8.877 9.383 298,886 +0.66(+7.59%)
Mar 13, 2023 11.71 11.71 8.059 8.721 436,696 -2.64(-23.22%)
Mar 10, 2023 11.48 11.60 11.13 11.36 83,888 -0.15(-1.27%)
Mar 09, 2023 11.30 11.82 11.21 11.50 89,811 +0.20(+1.81%)
Mar 08, 2023 11.42 11.43 11.09 11.30 56,274 -0.10(-0.85%)
Mar 07, 2023 11.29 11.45 11.12 11.40 38,999 +0.14(+1.21%)
Mar 06, 2023 11.53 11.55 11.06 11.26 80,340 -0.29(-2.53%)
Mar 03, 2023 11.69 11.69 11.39 11.55 40,895 -0.11(-0.92%)
Mar 02, 2023 11.33 11.78 11.33 11.66 66,166 +0.23(+2.04%)
Mar 01, 2023 11.10 11.55 11.03 11.43 86,075 +0.31(+2.80%)
Feb 28, 2023 11.40 11.49 11.12 11.12 56,025 -0.32(-2.81%)
Feb 27, 2023 11.58 11.74 11.31 11.44 52,988 -0.09(-0.76%)
Feb 24, 2023 11.64 11.77 11.49 11.52 56,855 -0.17(-1.41%)
Feb 23, 2023 11.58 11.90 11.56 11.69 60,294 +0.14(+1.18%)
Feb 22, 2023 12.09 12.22 11.47 11.55 85,301 -0.54(-4.50%)
Feb 21, 2023 12.30 12.56 12.07 12.10 67,663 -0.15(-1.19%)
Feb 17, 2023 12.24 12.45 12.20 12.24 33,088 -0.00(-0.04%)
Feb 16, 2023 12.17 12.37 12.10 12.25 33,654 +0.00(+0.00%)
Feb 15, 2023 12.28 12.47 12.11 12.25 52,571 -0.04(-0.31%)
Feb 14, 2023 12.35 12.43 12.10 12.29 41,307 -0.06(-0.47%)
Feb 13, 2023 12.75 12.82 12.16 12.35 173,812 -0.15(-1.24%)
Feb 10, 2023 12.29 12.66 12.27 12.50 225,967 +0.21(+1.73%)
Feb 09, 2023 12.19 12.49 12.07 12.29 87,438 +0.24(+2.01%)
Feb 08, 2023 11.78 12.20 11.66 12.05 51,775 +0.13(+1.06%)
Feb 07, 2023 11.88 12.24 11.70 11.92 84,547 +0.07(+0.57%)
Feb 06, 2023 11.13 12.53 11.13 11.85 210,848 +0.79(+7.17%)
Feb 03, 2023 10.90 11.14 10.82 11.06 108,986 +0.05(+0.44%)
Feb 02, 2023 11.00 11.17 10.93 11.01 64,954 +0.09(+0.80%)
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.