Genie Energy Ltd Cl B (NY: GNE )

14.73 -0.08 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 14.85 14.89 14.56 14.73 72,445 -0.08(-0.54%)
Sep 28, 2023 14.91 15.00 14.64 14.81 61,019 -0.09(-0.60%)
Sep 27, 2023 15.30 15.49 14.80 14.90 72,010 -0.40(-2.61%)
Sep 26, 2023 14.96 15.30 14.96 15.30 43,592 +0.30(+2.00%)
Sep 25, 2023 14.86 15.05 14.93 15.00 59,489 -0.03(-0.20%)
Sep 22, 2023 15.20 15.35 14.86 15.03 67,624 -0.16(-1.05%)
Sep 21, 2023 14.93 15.31 14.84 15.19 71,084 +0.26(+1.74%)
Sep 20, 2023 15.00 15.30 14.91 14.93 81,414 +0.02(+0.13%)
Sep 19, 2023 14.66 15.07 14.57 14.91 99,178 +0.27(+1.84%)
Sep 18, 2023 15.05 15.12 14.55 14.64 101,726 -0.67(-4.38%)
Sep 15, 2023 14.78 15.41 14.67 15.31 225,440 +0.49(+3.31%)
Sep 14, 2023 14.52 14.83 14.44 14.82 71,363 +0.34(+2.35%)
Sep 13, 2023 14.55 14.72 14.37 14.48 81,298 -0.03(-0.21%)
Sep 12, 2023 14.59 14.74 14.47 14.51 60,038 -0.13(-0.89%)
Sep 11, 2023 14.68 14.73 14.51 14.64 52,899 -0.05(-0.34%)
Sep 08, 2023 14.82 14.88 14.52 14.69 78,308 -0.25(-1.67%)
Sep 07, 2023 15.05 15.11 14.89 14.94 84,166 -0.05(-0.33%)
Sep 06, 2023 15.02 15.16 14.88 14.99 49,140 +0.01(+0.07%)
Sep 05, 2023 15.34 15.65 14.76 14.98 92,233 -0.36(-2.35%)
Sep 01, 2023 15.35 15.55 15.21 15.34 95,469 +0.03(+0.20%)
Aug 31, 2023 15.98 15.98 15.26 15.31 92,305 -0.51(-3.22%)
Aug 30, 2023 15.98 16.13 15.80 15.82 94,280 -0.15(-0.94%)
Aug 29, 2023 15.44 15.97 15.12 15.97 106,448 +0.44(+2.83%)
Aug 28, 2023 15.45 15.67 15.41 15.53 46,717 +0.14(+0.91%)
Aug 25, 2023 15.22 15.49 15.10 15.39 60,195 +0.22(+1.45%)
Aug 24, 2023 15.52 15.69 15.09 15.17 80,529 -0.41(-2.63%)
Aug 23, 2023 15.41 15.64 15.33 15.58 99,607 +0.25(+1.63%)
Aug 22, 2023 15.29 15.47 15.07 15.33 106,266 -0.07(-0.45%)
Aug 21, 2023 15.62 15.74 15.34 15.40 67,082 -0.10(-0.65%)
Aug 18, 2023 15.13 15.68 14.86 15.50 147,745 +0.30(+1.97%)
Aug 17, 2023 15.54 15.55 14.96 15.20 96,237 -0.35(-2.25%)
Aug 16, 2023 15.23 15.70 15.19 15.55 86,102 +0.32(+2.10%)
Aug 15, 2023 15.37 15.57 15.08 15.23 58,153 -0.22(-1.42%)
Aug 14, 2023 15.29 15.59 15.13 15.45 78,807 +0.08(+0.52%)
Aug 11, 2023 14.99 15.59 14.92 15.37 71,366 +0.39(+2.64%)
Aug 10, 2023 15.00 15.17 14.75 14.97 90,217 -0.05(-0.33%)
Aug 09, 2023 14.90 15.61 14.86 15.02 158,379 +0.22(+1.48%)
Aug 08, 2023 14.58 15.06 14.28 14.81 119,848 +0.30(+2.06%)
Aug 07, 2023 14.06 14.83 13.80 14.51 129,801 +0.91(+6.66%)
Aug 04, 2023 13.59 13.84 13.51 13.60 61,644 +0.03(+0.22%)
Aug 03, 2023 13.34 13.69 13.25 13.57 88,065 +0.16(+1.19%)
Aug 02, 2023 13.15 13.46 13.00 13.41 92,613 +0.07(+0.52%)
Aug 01, 2023 13.30 13.43 13.12 13.34 69,688 +0.00(+0.00%)
Jul 31, 2023 13.28 13.50 13.19 13.34 70,645 +0.04(+0.30%)
Jul 28, 2023 13.30 13.32 13.14 13.30 71,169 +0.17(+1.29%)
Jul 27, 2023 13.58 13.58 13.06 13.13 70,703 -0.44(-3.23%)
Jul 26, 2023 13.70 13.92 13.51 13.57 72,047 -0.13(-0.94%)
Jul 25, 2023 13.76 13.98 13.56 13.70 78,043 -0.06(-0.43%)
Jul 24, 2023 13.56 13.89 13.48 13.76 73,816 +0.23(+1.69%)
Jul 21, 2023 13.78 13.89 13.50 13.53 85,675 -0.14(-1.02%)
Jul 20, 2023 13.58 13.76 13.55 13.67 72,567 +0.11(+0.81%)
Jul 19, 2023 13.92 14.05 13.48 13.56 94,409 -0.29(-2.08%)
Jul 18, 2023 13.63 13.89 13.63 13.85 79,476 +0.22(+1.61%)
Jul 17, 2023 13.24 13.77 13.24 13.63 99,212 +0.34(+2.54%)
Jul 14, 2023 13.16 13.40 12.89 13.29 102,776 +0.08(+0.60%)
Jul 13, 2023 13.25 13.39 13.12 13.21 94,390 -0.01(-0.08%)
Jul 12, 2023 13.26 13.42 13.16 13.22 97,399 +0.09(+0.68%)
Jul 11, 2023 13.49 13.49 12.89 13.13 176,576 -0.36(-2.65%)
Jul 10, 2023 13.39 13.69 13.27 13.49 126,645 -0.01(-0.07%)
Jul 07, 2023 13.39 13.71 13.37 13.50 198,762 +0.08(+0.59%)
Jul 06, 2023 13.69 13.69 13.31 13.42 122,379 -0.38(-2.74%)
Jul 05, 2023 13.91 14.04 13.67 13.80 132,384 -0.15(-1.07%)
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.