Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

14.80 -0.12 (-0.80%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.86 15.06 14.77 14.92 136,872 +0.18(+1.22%)
Mar 26, 2024 14.93 14.94 14.60 14.74 167,240 -0.11(-0.74%)
Mar 25, 2024 15.05 15.22 14.74 14.85 159,241 -0.20(-1.33%)
Mar 22, 2024 15.68 15.90 14.52 15.05 321,775 -1.06(-6.58%)
Mar 21, 2024 16.76 16.80 16.09 16.11 148,814 -0.45(-2.72%)
Mar 20, 2024 16.59 16.76 16.23 16.56 205,887 -0.02(-0.12%)
Mar 19, 2024 16.10 16.63 16.03 16.58 212,804 +0.05(+0.30%)
Mar 18, 2024 16.27 16.96 16.00 16.53 227,087 +0.16(+0.98%)
Mar 15, 2024 16.02 16.59 16.02 16.37 289,354 +0.28(+1.74%)
Mar 14, 2024 16.05 16.35 15.87 16.09 172,572 +0.10(+0.63%)
Mar 13, 2024 16.01 16.33 15.87 15.99 174,246 +0.09(+0.57%)
Mar 12, 2024 17.13 17.25 15.64 15.90 237,765 -1.25(-7.29%)
Mar 11, 2024 19.57 19.64 16.18 17.15 371,299 -1.78(-9.40%)
Mar 08, 2024 19.12 19.35 18.91 18.93 150,198 +0.19(+1.01%)
Mar 07, 2024 18.79 19.41 18.64 18.74 114,530 -0.08(-0.43%)
Mar 06, 2024 18.35 18.85 18.26 18.82 102,529 +0.60(+3.29%)
Mar 05, 2024 18.42 18.61 18.14 18.22 108,788 -0.23(-1.25%)
Mar 04, 2024 18.33 18.67 18.20 18.45 86,419 +0.09(+0.49%)
Mar 01, 2024 18.28 18.52 18.10 18.36 107,890 +0.12(+0.66%)
Feb 29, 2024 18.24 18.50 18.06 18.24 110,982 +0.23(+1.28%)
Feb 28, 2024 17.89 18.09 17.72 18.01 78,690 +0.07(+0.39%)
Feb 27, 2024 17.91 18.27 17.90 17.94 93,299 +0.05(+0.28%)
Feb 26, 2024 17.60 18.00 17.52 17.89 101,122 +0.20(+1.13%)
Feb 23, 2024 17.49 17.77 17.12 17.69 112,044 +0.10(+0.57%)
Feb 22, 2024 17.96 18.05 17.56 17.59 131,346 -0.37(-2.06%)
Feb 21, 2024 17.75 18.00 17.64 17.96 104,812 +0.18(+1.01%)
Feb 20, 2024 17.99 18.25 17.58 17.78 184,896 -0.53(-2.89%)
Feb 16, 2024 18.66 18.70 18.02 18.31 157,919 -0.36(-1.90%)
Feb 15, 2024 18.66 18.99 18.57 18.66 134,168 +0.13(+0.70%)
Feb 14, 2024 18.52 18.57 18.10 18.54 101,968 +0.37(+2.03%)
Feb 13, 2024 18.39 18.52 18.02 18.17 136,895 -0.55(-2.93%)
Feb 12, 2024 18.43 18.90 18.43 18.71 120,859 +0.30(+1.62%)
Feb 09, 2024 18.77 18.82 18.24 18.42 124,162 -0.40(-2.12%)
Feb 08, 2024 18.61 18.94 18.58 18.81 72,327 +0.21(+1.12%)
Feb 07, 2024 18.49 18.68 18.16 18.61 116,628 +0.25(+1.36%)
Feb 06, 2024 18.47 18.55 18.16 18.36 119,907 -0.06(-0.32%)
Feb 05, 2024 18.78 18.78 18.21 18.42 103,814 -0.55(-2.89%)
Feb 02, 2024 19.07 19.64 18.95 18.96 173,121 -0.21(-1.09%)
Feb 01, 2024 18.49 19.20 18.43 19.17 133,958 +0.64(+3.44%)
Jan 31, 2024 19.23 19.37 18.53 18.54 137,069 -0.67(-3.48%)
Jan 30, 2024 19.60 19.60 18.90 19.20 104,265 -0.43(-2.18%)
Jan 29, 2024 19.47 19.72 19.20 19.63 111,579 +0.24(+1.23%)
Jan 26, 2024 19.96 20.08 19.19 19.39 134,830 -0.47(-2.36%)
Jan 25, 2024 19.47 19.90 19.34 19.86 140,658 +0.60(+3.10%)
Jan 24, 2024 19.89 20.17 19.25 19.26 155,216 -0.31(-1.58%)
Jan 23, 2024 20.02 20.24 19.57 19.57 132,657 -0.60(-2.96%)
Jan 22, 2024 19.36 20.26 19.27 20.17 207,872 +0.76(+3.90%)
Jan 19, 2024 20.06 20.07 19.17 19.41 182,210 -0.65(-3.23%)
Jan 18, 2024 19.99 20.08 19.46 20.06 207,874 +0.09(+0.45%)
Jan 17, 2024 20.45 20.69 19.79 19.97 224,620 -0.74(-3.56%)
Jan 16, 2024 21.71 21.76 20.66 20.71 367,401 -1.13(-5.16%)
Jan 12, 2024 23.10 23.14 21.65 21.83 323,878 -1.36(-5.88%)
Jan 11, 2024 23.53 23.80 23.11 23.20 271,662 -0.43(-1.81%)
Jan 10, 2024 25.00 25.00 22.68 23.63 536,779 -1.87(-7.34%)
Jan 09, 2024 26.88 26.88 25.11 25.50 292,419 -1.69(-6.23%)
Jan 08, 2024 26.96 27.58 26.70 27.19 208,072 +0.29(+1.07%)
Jan 05, 2024 29.02 29.06 26.68 26.90 310,911 -2.19(-7.53%)
Jan 04, 2024 28.14 29.44 28.14 29.09 172,736 +1.07(+3.80%)
Jan 03, 2024 28.32 28.58 27.72 28.03 180,823 -0.28(-0.99%)
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.