Genie Energy Ltd Cl B (NY: GNE )

17.06 +0.07 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.40 11.49 11.12 11.12 56,025 -0.32(-2.81%)
Feb 27, 2023 11.58 11.74 11.31 11.44 52,988 -0.09(-0.76%)
Feb 24, 2023 11.64 11.77 11.49 11.52 56,855 -0.17(-1.41%)
Feb 23, 2023 11.58 11.90 11.56 11.69 60,294 +0.14(+1.18%)
Feb 22, 2023 12.09 12.22 11.47 11.55 85,301 -0.54(-4.50%)
Feb 21, 2023 12.30 12.56 12.07 12.10 67,663 -0.15(-1.19%)
Feb 17, 2023 12.24 12.45 12.20 12.24 33,088 -0.00(-0.04%)
Feb 16, 2023 12.17 12.37 12.10 12.25 33,654 +0.00(+0.00%)
Feb 15, 2023 12.28 12.47 12.11 12.25 52,571 -0.04(-0.31%)
Feb 14, 2023 12.35 12.43 12.10 12.29 41,307 -0.06(-0.47%)
Feb 13, 2023 12.75 12.82 12.16 12.35 173,812 -0.15(-1.24%)
Feb 10, 2023 12.29 12.66 12.27 12.50 225,967 +0.21(+1.73%)
Feb 09, 2023 12.19 12.49 12.07 12.29 87,438 +0.24(+2.01%)
Feb 08, 2023 11.78 12.20 11.66 12.05 51,775 +0.13(+1.06%)
Feb 07, 2023 11.88 12.24 11.70 11.92 84,547 +0.07(+0.57%)
Feb 06, 2023 11.13 12.53 11.13 11.85 210,848 +0.79(+7.17%)
Feb 03, 2023 10.90 11.14 10.82 11.06 108,986 +0.05(+0.44%)
Feb 02, 2023 11.00 11.17 10.93 11.01 64,954 +0.09(+0.80%)
Feb 01, 2023 10.64 11.21 10.58 10.92 125,317 +0.33(+3.11%)
Jan 31, 2023 10.07 10.60 10.07 10.59 124,122 +0.55(+5.49%)
Jan 30, 2023 10.09 10.33 10.01 10.04 76,095 -0.05(-0.48%)
Jan 27, 2023 9.869 10.16 9.840 10.09 105,217 +0.18(+1.86%)
Jan 26, 2023 10.12 10.19 9.773 9.908 61,612 -0.14(-1.35%)
Jan 25, 2023 9.956 10.20 9.927 10.04 112,941 -0.04(-0.38%)
Jan 24, 2023 10.13 10.14 9.947 10.08 31,937 +0.07(+0.68%)
Jan 23, 2023 10.03 10.15 9.947 10.01 43,372 -0.03(-0.29%)
Jan 20, 2023 9.734 10.27 9.734 10.04 85,226 +0.31(+3.18%)
Jan 19, 2023 10.02 10.27 9.557 9.734 74,706 -0.18(-1.85%)
Jan 18, 2023 10.49 10.50 9.792 9.918 101,780 -0.53(-5.09%)
Jan 17, 2023 10.54 10.64 10.21 10.45 104,990 -0.12(-1.10%)
Jan 13, 2023 10.55 10.64 10.42 10.57 51,886 +0.09(+0.83%)
Jan 12, 2023 10.41 10.63 10.38 10.48 54,708 +0.06(+0.56%)
Jan 11, 2023 10.54 10.61 10.29 10.42 64,976 -0.14(-1.28%)
Jan 10, 2023 10.14 10.62 10.12 10.56 65,564 +0.29(+2.83%)
Jan 09, 2023 9.985 10.35 9.860 10.27 52,847 +0.28(+2.81%)
Jan 06, 2023 9.792 10.05 9.792 9.985 59,081 +0.24(+2.48%)
Jan 05, 2023 9.782 9.860 9.618 9.743 53,582 -0.11(-1.08%)
Jan 04, 2023 9.695 10.06 9.550 9.850 109,483 +0.23(+2.41%)
Jan 03, 2023 10.01 10.10 9.618 9.618 135,408 -0.39(-3.87%)
Dec 30, 2022 10.33 10.60 9.918 10.00 89,183 -0.52(-4.96%)
Dec 29, 2022 10.52 10.70 10.45 10.53 68,983 +0.10(+0.93%)
Dec 28, 2022 10.36 10.57 10.23 10.43 62,530 +0.11(+1.03%)
Dec 27, 2022 10.34 10.55 10.22 10.32 97,805 +0.01(+0.09%)
Dec 23, 2022 10.07 10.47 10.01 10.31 64,435 +0.33(+3.29%)
Dec 22, 2022 9.918 10.31 9.918 9.985 71,871 +0.02(+0.19%)
Dec 21, 2022 9.821 10.06 9.792 9.966 139,183 +0.27(+2.79%)
Dec 20, 2022 9.792 10.15 9.618 9.695 302,964 +0.02(+0.20%)
Dec 19, 2022 9.956 10.46 9.511 9.676 249,374 -0.28(-2.82%)
Dec 16, 2022 9.685 10.16 9.656 9.956 272,565 +0.31(+3.21%)
Dec 15, 2022 9.685 10.59 9.579 9.647 276,494 -0.06(-0.60%)
Dec 14, 2022 9.860 10.74 9.550 9.705 291,918 -0.11(-1.08%)
Dec 13, 2022 10.11 10.24 9.521 9.811 251,705 -0.23(-2.31%)
Dec 12, 2022 10.01 10.14 9.918 10.04 79,615 +0.03(+0.29%)
Dec 09, 2022 10.27 10.27 9.860 10.01 44,327 -0.20(-1.99%)
Dec 08, 2022 10.20 10.38 10.05 10.22 46,477 +0.04(+0.38%)
Dec 07, 2022 9.956 10.26 9.821 10.18 93,985 +0.22(+2.24%)
Dec 06, 2022 10.05 10.14 9.898 9.956 43,552 -0.01(-0.10%)
Dec 05, 2022 9.773 10.13 9.773 9.966 72,118 +0.27(+2.79%)
Dec 02, 2022 9.589 9.833 9.531 9.695 70,937 +0.14(+1.42%)
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.