Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

16.39 +0.35 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 16.14 16.48 16.14 16.39 83,634 +0.35(+2.18%)
Jul 11, 2024 15.66 16.14 15.63 16.04 98,408 +0.59(+3.82%)
Jul 10, 2024 15.46 15.65 15.36 15.45 75,244 +0.10(+0.65%)
Jul 09, 2024 15.21 15.48 15.13 15.35 71,586 +0.10(+0.66%)
Jul 08, 2024 15.06 15.39 14.79 15.25 90,021 +0.25(+1.67%)
Jul 05, 2024 15.19 15.21 14.85 15.00 85,176 -0.18(-1.19%)
Jul 03, 2024 15.26 15.40 15.03 15.18 48,304 +0.00(+0.00%)
Jul 02, 2024 14.97 15.40 14.97 15.18 107,824 +0.29(+1.95%)
Jul 01, 2024 14.62 15.16 14.62 14.89 155,539 +0.27(+1.85%)
Jun 28, 2024 14.49 14.70 14.17 14.62 919,549 +0.19(+1.32%)
Jun 27, 2024 14.30 14.43 14.18 14.43 111,105 +0.10(+0.70%)
Jun 26, 2024 14.32 14.58 14.26 14.33 103,477 -0.03(-0.21%)
Jun 25, 2024 14.30 14.47 14.20 14.36 100,797 +0.06(+0.42%)
Jun 24, 2024 14.19 14.38 14.00 14.30 76,684 +0.08(+0.56%)
Jun 21, 2024 14.60 14.60 14.08 14.22 244,040 -0.30(-2.07%)
Jun 20, 2024 14.14 14.59 14.11 14.52 157,086 +0.20(+1.40%)
Jun 18, 2024 14.29 14.56 14.21 14.32 118,335 +0.03(+0.21%)
Jun 17, 2024 14.17 14.44 14.10 14.29 103,362 +0.01(+0.07%)
Jun 14, 2024 14.57 14.64 14.24 14.28 96,421 -0.39(-2.66%)
Jun 13, 2024 14.71 14.77 14.47 14.67 79,613 -0.07(-0.47%)
Jun 12, 2024 15.00 15.15 14.74 14.74 146,202 +0.08(+0.55%)
Jun 11, 2024 14.70 14.86 14.57 14.66 101,088 -0.14(-0.95%)
Jun 10, 2024 14.65 14.80 14.35 14.80 94,406 +0.05(+0.34%)
Jun 07, 2024 15.08 15.14 14.67 14.75 98,585 -0.55(-3.59%)
Jun 06, 2024 15.14 15.34 14.97 15.30 96,986 +0.16(+1.06%)
Jun 05, 2024 15.23 15.32 15.05 15.14 84,648 -0.09(-0.59%)
Jun 04, 2024 15.19 15.25 14.91 15.23 99,558 -0.08(-0.52%)
Jun 03, 2024 15.29 15.35 15.10 15.31 92,104 +0.05(+0.33%)
May 31, 2024 15.18 15.28 15.03 15.26 185,797 +0.18(+1.19%)
May 30, 2024 14.63 15.08 14.63 15.08 114,419 +0.45(+3.08%)
May 29, 2024 14.89 14.90 14.53 14.63 133,221 -0.33(-2.21%)
May 28, 2024 15.55 15.60 14.89 14.96 177,164 -0.55(-3.55%)
May 24, 2024 15.24 15.53 15.17 15.51 153,798 +0.36(+2.38%)
May 23, 2024 15.26 15.26 15.00 15.15 81,114 -0.14(-0.92%)
May 22, 2024 15.49 15.61 15.21 15.29 82,762 -0.18(-1.16%)
May 21, 2024 15.35 15.61 15.29 15.47 80,876 +0.12(+0.78%)
May 20, 2024 15.30 15.39 15.12 15.35 71,667 +0.04(+0.26%)
May 17, 2024 15.54 15.61 15.27 15.31 57,989 -0.13(-0.87%)
May 16, 2024 15.43 15.52 15.17 15.45 86,861 +0.07(+0.45%)
May 15, 2024 15.52 15.58 15.33 15.38 73,939 -0.05(-0.32%)
May 14, 2024 15.45 15.49 15.06 15.43 95,756 +0.13(+0.85%)
May 13, 2024 15.19 15.33 15.02 15.30 130,971 +0.20(+1.32%)
May 10, 2024 15.24 15.38 14.92 15.10 87,557 -0.16(-1.04%)
May 09, 2024 14.63 15.29 14.59 15.26 118,649 +0.55(+3.72%)
May 08, 2024 15.93 15.93 14.54 14.71 222,309 -1.10(-6.99%)
May 07, 2024 15.62 16.00 15.56 15.81 100,837 +0.18(+1.15%)
May 06, 2024 15.75 15.94 15.63 15.63 79,801 -0.12(-0.76%)
May 03, 2024 15.86 16.03 15.66 15.75 80,480 +0.09(+0.57%)
May 02, 2024 15.78 15.78 15.41 15.66 118,972 +0.03(+0.19%)
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.