Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

15.08 +0.16 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 13.19 13.40 13.10 13.25 71,147 +0.04(+0.30%)
Jul 28, 2023 13.21 13.23 13.05 13.21 71,675 +0.17(+1.29%)
Jul 27, 2023 13.49 13.49 12.97 13.04 71,206 -0.43(-3.23%)
Jul 26, 2023 13.60 13.82 13.42 13.48 72,559 -0.13(-0.94%)
Jul 25, 2023 13.66 13.88 13.46 13.60 78,599 -0.06(-0.43%)
Jul 24, 2023 13.47 13.79 13.39 13.66 74,341 +0.23(+1.69%)
Jul 21, 2023 13.68 13.79 13.41 13.44 86,285 -0.14(-1.02%)
Jul 20, 2023 13.49 13.66 13.46 13.57 73,083 +0.11(+0.81%)
Jul 19, 2023 13.82 13.95 13.39 13.47 95,080 -0.29(-2.08%)
Jul 18, 2023 13.54 13.79 13.54 13.75 80,041 +0.22(+1.61%)
Jul 17, 2023 13.15 13.67 13.15 13.54 99,918 +0.34(+2.55%)
Jul 14, 2023 13.07 13.31 12.80 13.20 103,507 +0.08(+0.60%)
Jul 13, 2023 13.16 13.30 13.03 13.12 95,061 -0.01(-0.08%)
Jul 12, 2023 13.17 13.33 13.07 13.13 98,092 +0.09(+0.68%)
Jul 11, 2023 13.40 13.40 12.79 13.04 177,832 -0.36(-2.65%)
Jul 10, 2023 13.30 13.59 13.18 13.40 127,545 -0.01(-0.07%)
Jul 07, 2023 13.30 13.61 13.28 13.41 200,176 +0.08(+0.59%)
Jul 06, 2023 13.59 13.59 13.22 13.33 123,250 -0.38(-2.74%)
Jul 05, 2023 13.81 13.94 13.57 13.70 133,326 -0.15(-1.07%)
Jul 03, 2023 13.66 14.01 13.66 13.85 97,124 -0.12(-0.85%)
Jun 30, 2023 13.96 14.26 13.93 13.97 359,284 +0.11(+0.78%)
Jun 29, 2023 13.61 13.94 13.61 13.86 115,715 +0.25(+1.81%)
Jun 28, 2023 13.39 13.69 13.16 13.61 147,593 +0.19(+1.40%)
Jun 27, 2023 13.10 13.65 13.10 13.43 130,308 +0.22(+1.65%)
Jun 26, 2023 12.94 13.63 12.91 13.21 192,538 +0.22(+1.67%)
Jun 23, 2023 13.89 14.10 12.88 12.99 2,817,747 -1.07(-7.59%)
Jun 22, 2023 14.24 14.42 13.95 14.06 133,298 -0.10(-0.70%)
Jun 21, 2023 14.04 14.37 13.93 14.16 127,960 +0.24(+1.70%)
Jun 20, 2023 13.68 14.32 13.63 13.92 162,008 +0.24(+1.73%)
Jun 16, 2023 13.78 13.96 13.46 13.68 206,536 -0.17(-1.21%)
Jun 15, 2023 13.90 14.05 13.53 13.85 98,762 -0.05(-0.36%)
Jun 14, 2023 13.83 14.15 13.73 13.90 93,744 +0.04(+0.28%)
Jun 13, 2023 13.95 14.19 13.84 13.86 106,468 -0.03(-0.21%)
Jun 12, 2023 13.98 14.17 13.85 13.89 103,018 -0.14(-0.99%)
Jun 09, 2023 14.02 14.18 13.87 14.03 85,648 -0.05(-0.35%)
Jun 08, 2023 14.16 14.23 13.84 14.08 115,491 +0.04(+0.28%)
Jun 07, 2023 13.84 14.23 13.73 14.04 142,101 +0.22(+1.57%)
Jun 06, 2023 13.15 13.93 13.15 13.82 147,166 +0.49(+3.71%)
Jun 05, 2023 14.05 14.09 13.22 13.33 168,729 -0.70(-5.00%)
Jun 02, 2023 14.39 14.40 13.98 14.03 149,510 -0.04(-0.28%)
Jun 01, 2023 13.83 14.59 13.83 14.07 153,161 +0.15(+1.06%)
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%)
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.