Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

16.10 +0.20 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 15.90 16.15 15.76 16.10 101,175 +0.20(+1.26%)
Apr 19, 2024 15.31 15.91 15.31 15.90 131,778 +0.53(+3.45%)
Apr 18, 2024 15.35 15.51 15.25 15.37 112,470 +0.04(+0.26%)
Apr 17, 2024 15.49 15.74 15.28 15.33 112,207 -0.03(-0.20%)
Apr 16, 2024 15.20 15.37 15.08 15.36 99,277 +0.12(+0.79%)
Apr 15, 2024 15.34 15.40 15.12 15.24 130,507 -0.10(-0.65%)
Apr 12, 2024 15.37 15.46 15.15 15.34 97,708 +0.05(+0.33%)
Apr 11, 2024 15.12 15.37 14.94 15.29 153,914 +0.26(+1.73%)
Apr 10, 2024 14.84 15.29 14.73 15.03 233,220 +0.00(+0.00%)
Apr 09, 2024 15.63 15.63 15.02 15.03 125,644 -0.54(-3.47%)
Apr 08, 2024 15.56 15.78 15.51 15.57 104,405 +0.11(+0.71%)
Apr 05, 2024 15.43 15.56 15.28 15.46 98,927 +0.04(+0.26%)
Apr 04, 2024 15.66 15.82 15.42 15.42 173,215 -0.09(-0.58%)
Apr 03, 2024 15.55 15.83 15.50 15.51 132,119 -0.14(-0.89%)
Apr 02, 2024 15.60 15.95 15.55 15.65 178,659 -0.15(-0.95%)
Apr 01, 2024 15.10 16.00 14.78 15.80 251,698 +0.72(+4.77%)
Mar 28, 2024 14.89 15.08 14.66 15.08 624,967 +0.16(+1.07%)
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%)
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.