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 (%)
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%)
Aug 01, 2023 13.21 13.34 13.03 13.25 70,183 +0.00(+0.00%)
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%)
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.