Genie Energy Ltd Cl B (NY: GNE )

16.99 +0.17 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.34 13.47 13.19 13.46 103,694 +0.19(+1.39%)
Mar 30, 2023 13.19 13.48 13.13 13.27 86,934 +0.22(+1.72%)
Mar 29, 2023 13.01 13.56 12.95 13.05 146,880 +0.19(+1.51%)
Mar 28, 2023 12.51 12.92 12.47 12.85 183,581 +0.34(+2.72%)
Mar 27, 2023 11.88 12.77 11.82 12.51 256,629 +1.17(+10.30%)
Mar 24, 2023 10.48 11.49 10.39 11.34 228,947 +0.77(+7.27%)
Mar 23, 2023 10.48 10.79 10.47 10.57 63,678 +0.10(+0.93%)
Mar 22, 2023 10.52 10.83 10.45 10.48 82,124 -0.07(-0.65%)
Mar 21, 2023 10.86 10.88 10.29 10.55 159,987 -0.13(-1.19%)
Mar 20, 2023 10.41 10.91 10.40 10.67 95,917 +0.30(+2.91%)
Mar 17, 2023 10.10 10.45 10.10 10.37 121,740 -0.01(-0.09%)
Mar 16, 2023 9.698 10.45 9.646 10.38 105,078 +0.60(+6.18%)
Mar 15, 2023 9.231 9.932 9.128 9.776 141,721 +0.39(+4.15%)
Mar 14, 2023 8.880 10.02 8.880 9.386 298,777 +0.66(+7.59%)
Mar 13, 2023 11.71 11.71 8.062 8.724 436,537 -2.64(-23.22%)
Mar 10, 2023 11.48 11.61 11.13 11.36 83,857 -0.15(-1.27%)
Mar 09, 2023 11.30 11.82 11.22 11.51 89,778 +0.20(+1.81%)
Mar 08, 2023 11.42 11.43 11.09 11.30 56,253 -0.10(-0.85%)
Mar 07, 2023 11.29 11.45 11.12 11.40 38,985 +0.14(+1.21%)
Mar 06, 2023 11.54 11.56 11.06 11.27 80,311 -0.29(-2.53%)
Mar 03, 2023 11.69 11.70 11.39 11.56 40,880 -0.11(-0.92%)
Mar 02, 2023 11.33 11.78 11.33 11.66 66,142 +0.23(+2.04%)
Mar 01, 2023 11.10 11.56 11.03 11.43 86,044 +0.31(+2.80%)
Feb 28, 2023 11.40 11.49 11.12 11.12 56,005 -0.32(-2.81%)
Feb 27, 2023 11.59 11.74 11.31 11.44 52,969 -0.09(-0.76%)
Feb 24, 2023 11.65 11.78 11.49 11.53 56,835 -0.17(-1.42%)
Feb 23, 2023 11.59 11.91 11.57 11.69 60,272 +0.14(+1.18%)
Feb 22, 2023 12.09 12.22 11.47 11.56 85,270 -0.55(-4.50%)
Feb 21, 2023 12.31 12.57 12.07 12.10 67,639 -0.15(-1.19%)
Feb 17, 2023 12.25 12.45 12.20 12.25 33,076 -0.00(-0.04%)
Feb 16, 2023 12.18 12.37 12.11 12.25 33,642 +0.00(+0.00%)
Feb 15, 2023 12.28 12.48 12.12 12.25 52,552 -0.04(-0.32%)
Feb 14, 2023 12.35 12.44 12.10 12.29 41,292 -0.06(-0.47%)
Feb 13, 2023 12.76 12.82 12.17 12.35 173,749 -0.15(-1.24%)
Feb 10, 2023 12.29 12.66 12.28 12.51 225,885 +0.21(+1.73%)
Feb 09, 2023 12.20 12.50 12.07 12.29 87,406 +0.24(+2.01%)
Feb 08, 2023 11.78 12.21 11.67 12.05 51,757 +0.13(+1.06%)
Feb 07, 2023 11.89 12.24 11.70 11.92 84,516 +0.07(+0.57%)
Feb 06, 2023 11.13 12.54 11.13 11.86 210,772 +0.79(+7.17%)
Feb 03, 2023 10.91 11.14 10.82 11.06 108,947 +0.05(+0.44%)
Feb 02, 2023 11.01 11.18 10.94 11.02 64,930 +0.09(+0.80%)
Feb 01, 2023 10.65 11.22 10.58 10.93 125,271 +0.33(+3.11%)
Jan 31, 2023 10.08 10.60 10.08 10.60 124,077 +0.55(+5.49%)
Jan 30, 2023 10.10 10.34 10.02 10.05 76,067 -0.05(-0.48%)
Jan 27, 2023 9.873 10.16 9.844 10.10 105,179 +0.18(+1.86%)
Jan 26, 2023 10.12 10.19 9.776 9.912 61,590 -0.14(-1.35%)
Jan 25, 2023 9.960 10.20 9.931 10.05 112,900 -0.04(-0.38%)
Jan 24, 2023 10.13 10.14 9.950 10.09 31,925 +0.07(+0.68%)
Jan 23, 2023 10.04 10.15 9.950 10.02 43,356 -0.03(-0.29%)
Jan 20, 2023 9.737 10.27 9.737 10.05 85,195 +0.31(+3.18%)
Jan 19, 2023 10.03 10.27 9.560 9.737 74,679 -0.18(-1.85%)
Jan 18, 2023 10.49 10.50 9.795 9.921 101,743 -0.53(-5.09%)
Jan 17, 2023 10.54 10.65 10.21 10.45 104,952 -0.12(-1.10%)
Jan 13, 2023 10.55 10.65 10.42 10.57 51,867 +0.09(+0.83%)
Jan 12, 2023 10.41 10.64 10.39 10.48 54,689 +0.06(+0.56%)
Jan 11, 2023 10.54 10.62 10.29 10.42 64,953 -0.14(-1.28%)
Jan 10, 2023 10.14 10.63 10.12 10.56 65,541 +0.29(+2.83%)
Jan 09, 2023 9.989 10.36 9.863 10.27 52,828 +0.28(+2.81%)
Jan 06, 2023 9.795 10.06 9.795 9.989 59,060 +0.24(+2.48%)
Jan 05, 2023 9.786 9.863 9.621 9.747 53,562 -0.11(-1.08%)
Jan 04, 2023 9.699 10.07 9.553 9.853 109,443 +0.23(+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.