Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

12.85 +1.20 (+10.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 12.20 13.11 12.14 12.85 249,879 +1.20(+10.30%)
Mar 24, 2023 10.76 11.80 10.67 11.65 222,925 +0.79(+7.27%)
Mar 23, 2023 10.76 11.08 10.75 10.86 62,003 +0.10(+0.93%)
Mar 22, 2023 10.80 11.12 10.73 10.76 79,964 -0.07(-0.65%)
Mar 21, 2023 11.15 11.17 10.57 10.83 155,779 -0.13(-1.19%)
Mar 20, 2023 10.69 11.21 10.68 10.96 93,394 +0.31(+2.91%)
Mar 17, 2023 10.37 10.73 10.37 10.65 118,538 -0.01(-0.09%)
Mar 16, 2023 9.960 10.73 9.907 10.66 102,314 +0.62(+6.18%)
Mar 15, 2023 9.480 10.20 9.375 10.04 137,993 +0.40(+4.15%)
Mar 14, 2023 9.120 10.29 9.120 9.640 290,918 +0.68(+7.59%)
Mar 13, 2023 12.03 12.03 8.280 8.960 425,054 -2.71(-23.22%)
Mar 10, 2023 11.79 11.92 11.43 11.67 81,652 -0.15(-1.27%)
Mar 09, 2023 11.61 12.14 11.52 11.82 87,417 +0.21(+1.81%)
Mar 08, 2023 11.73 11.74 11.39 11.61 54,774 -0.10(-0.85%)
Mar 07, 2023 11.60 11.76 11.42 11.71 37,960 +0.14(+1.21%)
Mar 06, 2023 11.85 11.87 11.36 11.57 78,199 -0.30(-2.53%)
Mar 03, 2023 12.01 12.01 11.70 11.87 39,805 -0.11(-0.92%)
Mar 02, 2023 11.64 12.10 11.64 11.98 64,403 +0.24(+2.04%)
Mar 01, 2023 11.40 11.87 11.33 11.74 83,781 +0.32(+2.80%)
Feb 28, 2023 11.71 11.80 11.42 11.42 54,532 -0.33(-2.81%)
Feb 27, 2023 11.90 12.06 11.62 11.75 51,576 -0.09(-0.76%)
Feb 24, 2023 11.96 12.10 11.80 11.84 55,340 -0.17(-1.42%)
Feb 23, 2023 11.90 12.23 11.88 12.01 58,687 +0.14(+1.18%)
Feb 22, 2023 12.42 12.55 11.78 11.87 83,027 -0.56(-4.51%)
Feb 21, 2023 12.64 12.91 12.40 12.43 65,860 -0.15(-1.19%)
Feb 17, 2023 12.58 12.79 12.53 12.58 32,206 -0.01(-0.04%)
Feb 16, 2023 12.51 12.70 12.44 12.59 32,757 +0.00(+0.00%)
Feb 15, 2023 12.61 12.81 12.45 12.59 51,170 -0.04(-0.32%)
Feb 14, 2023 12.68 12.77 12.43 12.62 40,206 -0.06(-0.47%)
Feb 13, 2023 13.10 13.17 12.50 12.68 169,179 -0.16(-1.24%)
Feb 10, 2023 12.62 13.00 12.61 12.84 219,942 +0.22(+1.73%)
Feb 09, 2023 12.53 12.83 12.40 12.62 85,107 +0.25(+2.01%)
Feb 08, 2023 12.10 12.54 11.98 12.38 50,395 +0.13(+1.05%)
Feb 07, 2023 12.21 12.58 12.02 12.25 82,293 +0.07(+0.57%)
Feb 06, 2023 11.43 12.88 11.43 12.18 205,227 +0.82(+7.17%)
Feb 03, 2023 11.20 11.44 11.11 11.36 106,081 +0.05(+0.44%)
Feb 02, 2023 11.30 11.48 11.23 11.31 63,222 +0.09(+0.80%)
Feb 01, 2023 10.93 11.52 10.87 11.22 121,976 +0.34(+3.11%)
Jan 31, 2023 10.35 10.89 10.35 10.89 120,813 +0.57(+5.49%)
Jan 30, 2023 10.37 10.62 10.29 10.32 74,066 -0.05(-0.48%)
Jan 27, 2023 10.14 10.44 10.11 10.37 102,412 +0.19(+1.86%)
Jan 26, 2023 10.40 10.47 10.04 10.18 59,970 -0.14(-1.35%)
Jan 25, 2023 10.23 10.48 10.20 10.32 109,930 -0.04(-0.38%)
Jan 24, 2023 10.41 10.42 10.22 10.36 31,086 +0.07(+0.68%)
Jan 23, 2023 10.31 10.43 10.22 10.29 42,216 -0.03(-0.29%)
Jan 20, 2023 10.00 10.55 10.00 10.32 82,954 +0.32(+3.18%)
Jan 19, 2023 10.30 10.55 9.818 10.00 72,714 -0.19(-1.85%)
Jan 18, 2023 10.78 10.79 10.06 10.19 99,066 -0.55(-5.09%)
Jan 17, 2023 10.83 10.93 10.49 10.74 102,191 -0.12(-1.10%)
Jan 13, 2023 10.84 10.93 10.71 10.86 50,503 +0.09(+0.83%)
Jan 12, 2023 10.70 10.92 10.67 10.77 53,250 +0.06(+0.56%)
Jan 11, 2023 10.83 10.90 10.57 10.71 63,244 -0.14(-1.28%)
Jan 10, 2023 10.42 10.91 10.40 10.85 63,817 +0.30(+2.83%)
Jan 09, 2023 10.26 10.64 10.13 10.55 51,438 +0.29(+2.81%)
Jan 06, 2023 10.06 10.33 10.06 10.26 57,506 +0.25(+2.48%)
Jan 05, 2023 10.05 10.13 9.881 10.01 52,153 -0.11(-1.08%)
Jan 04, 2023 9.961 10.34 9.812 10.12 106,564 +0.24(+2.41%)
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.