Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

14.78 -0.14 (-0.94%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.95 20.19 19.42 19.70 165,796 -0.24(-1.20%)
Oct 30, 2023 19.28 19.94 19.27 19.94 219,517 +0.89(+4.69%)
Oct 27, 2023 19.34 19.36 18.89 19.04 110,262 -0.28(-1.44%)
Oct 26, 2023 19.34 19.54 19.18 19.32 107,990 +0.04(+0.21%)
Oct 25, 2023 19.25 19.39 18.91 19.28 186,054 +0.05(+0.26%)
Oct 24, 2023 18.97 19.45 18.77 19.23 173,077 +0.42(+2.22%)
Oct 23, 2023 18.57 19.13 18.09 18.82 135,661 +0.11(+0.58%)
Oct 20, 2023 19.07 19.19 18.42 18.71 149,890 -0.36(-1.88%)
Oct 19, 2023 19.35 19.57 18.94 19.06 143,178 -0.43(-2.19%)
Oct 18, 2023 19.79 20.20 19.43 19.49 148,747 -0.39(-1.95%)
Oct 17, 2023 19.63 20.26 19.51 19.88 183,027 +0.15(+0.75%)
Oct 16, 2023 19.05 19.76 18.77 19.73 149,526 +0.95(+5.08%)
Oct 13, 2023 18.59 18.98 18.47 18.78 136,062 +0.34(+1.83%)
Oct 12, 2023 18.23 18.77 18.15 18.44 133,417 +0.33(+1.81%)
Oct 11, 2023 17.44 18.12 17.44 18.11 130,308 +0.74(+4.29%)
Oct 10, 2023 16.62 17.54 16.62 17.37 161,760 +0.91(+5.55%)
Oct 09, 2023 15.95 16.49 15.94 16.45 101,136 +0.54(+3.37%)
Oct 06, 2023 15.57 15.93 15.50 15.92 44,995 +0.33(+2.10%)
Oct 05, 2023 15.27 15.69 15.08 15.59 82,880 +0.35(+2.28%)
Oct 04, 2023 14.95 15.24 14.75 15.24 78,120 +0.24(+1.59%)
Oct 03, 2023 14.43 15.12 14.43 15.00 108,021 +0.53(+3.64%)
Oct 02, 2023 14.60 14.60 14.11 14.48 93,651 -0.15(-1.02%)
Sep 29, 2023 14.75 14.78 14.46 14.63 72,960 -0.08(-0.54%)
Sep 28, 2023 14.80 14.89 14.54 14.71 61,453 -0.09(-0.60%)
Sep 27, 2023 15.19 15.38 14.70 14.79 72,522 -0.40(-2.61%)
Sep 26, 2023 14.85 15.19 14.85 15.19 43,902 +0.30(+2.00%)
Sep 25, 2023 14.76 14.94 14.82 14.89 59,912 -0.03(-0.20%)
Sep 22, 2023 15.09 15.24 14.76 14.92 68,104 -0.16(-1.05%)
Sep 21, 2023 14.82 15.20 14.73 15.08 71,589 +0.26(+1.74%)
Sep 20, 2023 14.89 15.19 14.80 14.82 81,993 +0.02(+0.13%)
Sep 19, 2023 14.56 14.96 14.47 14.80 99,883 +0.27(+1.84%)
Sep 18, 2023 14.94 15.01 14.45 14.54 102,449 -0.67(-4.38%)
Sep 15, 2023 14.68 15.30 14.57 15.20 227,043 +0.49(+3.31%)
Sep 14, 2023 14.42 14.73 14.34 14.72 71,870 +0.34(+2.35%)
Sep 13, 2023 14.45 14.62 14.27 14.38 81,876 -0.03(-0.21%)
Sep 12, 2023 14.49 14.64 14.37 14.41 60,465 -0.13(-0.89%)
Sep 11, 2023 14.58 14.63 14.41 14.54 53,275 -0.05(-0.34%)
Sep 08, 2023 14.72 14.78 14.42 14.59 78,864 -0.25(-1.67%)
Sep 07, 2023 14.94 15.00 14.78 14.83 84,764 -0.05(-0.33%)
Sep 06, 2023 14.91 15.05 14.78 14.88 49,489 +0.01(+0.07%)
Sep 05, 2023 15.23 15.54 14.66 14.87 92,889 -0.36(-2.35%)
Sep 01, 2023 15.24 15.44 15.10 15.23 96,148 +0.03(+0.20%)
Aug 31, 2023 15.87 15.87 15.15 15.20 92,961 -0.51(-3.22%)
Aug 30, 2023 15.87 16.02 15.69 15.71 94,950 -0.15(-0.94%)
Aug 29, 2023 15.33 15.86 15.01 15.86 107,205 +0.44(+2.83%)
Aug 28, 2023 15.34 15.56 15.31 15.42 47,049 +0.14(+0.91%)
Aug 25, 2023 15.11 15.39 14.99 15.28 60,623 +0.22(+1.45%)
Aug 24, 2023 15.41 15.58 14.98 15.06 81,101 -0.41(-2.63%)
Aug 23, 2023 15.30 15.53 15.22 15.47 100,315 +0.25(+1.63%)
Aug 22, 2023 15.18 15.36 14.97 15.22 107,021 -0.07(-0.45%)
Aug 21, 2023 15.51 15.63 15.23 15.29 67,559 -0.10(-0.65%)
Aug 18, 2023 15.02 15.57 14.76 15.39 148,795 +0.30(+1.97%)
Aug 17, 2023 15.43 15.44 14.85 15.09 96,921 -0.35(-2.25%)
Aug 16, 2023 15.12 15.59 15.08 15.44 86,714 +0.32(+2.10%)
Aug 15, 2023 15.26 15.46 14.97 15.12 58,566 -0.22(-1.42%)
Aug 14, 2023 15.18 15.48 15.02 15.34 79,367 +0.08(+0.52%)
Aug 11, 2023 14.88 15.48 14.81 15.26 71,873 +0.39(+2.64%)
Aug 10, 2023 14.90 15.07 14.64 14.87 90,859 -0.05(-0.33%)
Aug 09, 2023 14.79 15.50 14.75 14.92 159,505 +0.22(+1.48%)
Aug 08, 2023 14.47 14.96 14.18 14.70 120,700 +0.30(+2.06%)
Aug 07, 2023 13.96 14.72 13.70 14.40 130,725 +0.90(+6.66%)
Aug 04, 2023 13.50 13.74 13.42 13.51 62,082 +0.03(+0.22%)
Aug 03, 2023 13.25 13.59 13.16 13.48 88,692 +0.16(+1.19%)
Aug 02, 2023 13.06 13.37 12.91 13.32 93,272 +0.07(+0.52%)
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.