Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

14.83 -0.09 (-0.60%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 24.14 24.58 23.07 24.15 529,934 +0.14(+0.58%)
Nov 29, 2023 24.37 24.79 23.92 24.01 160,893 -0.36(-1.47%)
Nov 28, 2023 25.52 26.18 24.26 24.37 196,534 -1.15(-4.49%)
Nov 27, 2023 25.45 25.62 24.99 25.52 171,772 +0.29(+1.15%)
Nov 24, 2023 25.65 25.85 25.16 25.23 80,316 -0.28(-1.09%)
Nov 22, 2023 24.99 25.75 24.69 25.51 174,807 +0.60(+2.40%)
Nov 21, 2023 24.48 25.01 24.28 24.91 184,147 +0.41(+1.67%)
Nov 20, 2023 25.48 25.75 23.73 24.50 431,732 -0.75(-2.96%)
Nov 17, 2023 25.45 26.15 25.21 25.25 220,146 -0.11(-0.43%)
Nov 16, 2023 24.84 25.51 24.78 25.36 238,209 +0.68(+2.74%)
Nov 15, 2023 25.65 25.98 24.65 24.68 232,122 -0.75(-2.94%)
Nov 14, 2023 24.04 25.44 23.97 25.43 259,392 +1.65(+6.95%)
Nov 13, 2023 24.17 24.54 23.16 23.77 192,139 -0.39(-1.61%)
Nov 10, 2023 24.30 24.80 23.65 24.16 312,806 -0.07(-0.31%)
Nov 09, 2023 22.91 24.27 22.64 24.24 304,485 +1.44(+6.32%)
Nov 08, 2023 21.24 22.97 21.08 22.80 242,305 +1.56(+7.34%)
Nov 07, 2023 22.60 22.69 19.90 21.24 272,724 -1.63(-7.12%)
Nov 06, 2023 20.85 23.58 20.72 22.87 493,779 +2.72(+13.50%)
Nov 03, 2023 20.32 20.82 20.12 20.15 192,896 +0.18(+0.89%)
Nov 02, 2023 20.36 20.37 19.96 19.97 185,740 -0.01(-0.05%)
Nov 01, 2023 19.77 20.18 19.63 19.98 115,805 +0.28(+1.41%)
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%)
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.