Genie Energy Ltd Cl B (NY: GNE )

10.43 +0.19 (+1.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 10.20 10.50 10.17 10.43 101,806 +0.19(+1.86%)
Jan 26, 2023 10.46 10.53 10.10 10.24 59,615 -0.14(-1.35%)
Jan 25, 2023 10.29 10.54 10.26 10.38 109,279 -0.04(-0.38%)
Jan 24, 2023 10.47 10.48 10.28 10.42 30,902 +0.07(+0.68%)
Jan 23, 2023 10.37 10.49 10.28 10.35 41,966 -0.03(-0.29%)
Jan 20, 2023 10.06 10.61 10.06 10.38 82,463 +0.32(+3.18%)
Jan 19, 2023 10.36 10.61 9.877 10.06 72,284 -0.19(-1.85%)
Jan 18, 2023 10.84 10.85 10.12 10.25 98,480 -0.55(-5.09%)
Jan 17, 2023 10.89 11.00 10.55 10.80 101,586 -0.12(-1.10%)
Jan 13, 2023 10.90 11.00 10.77 10.92 50,204 +0.09(+0.83%)
Jan 12, 2023 10.76 10.99 10.73 10.83 52,935 +0.06(+0.56%)
Jan 11, 2023 10.89 10.97 10.63 10.77 62,870 -0.14(-1.28%)
Jan 10, 2023 10.48 10.98 10.46 10.91 63,439 +0.30(+2.83%)
Jan 09, 2023 10.32 10.70 10.19 10.61 51,134 +0.29(+2.81%)
Jan 06, 2023 10.12 10.39 10.12 10.32 57,166 +0.25(+2.48%)
Jan 05, 2023 10.11 10.19 9.940 10.07 51,845 -0.11(-1.08%)
Jan 04, 2023 10.02 10.40 9.870 10.18 105,933 +0.24(+2.41%)
Jan 03, 2023 10.35 10.44 9.940 9.940 131,018 -0.40(-3.87%)
Dec 30, 2022 10.68 10.96 10.25 10.34 86,292 -0.54(-4.96%)
Dec 29, 2022 10.87 11.06 10.80 10.88 66,747 +0.10(+0.93%)
Dec 28, 2022 10.71 10.92 10.57 10.78 60,503 +0.11(+1.03%)
Dec 27, 2022 10.69 10.90 10.56 10.67 94,634 +0.01(+0.09%)
Dec 23, 2022 10.41 10.82 10.35 10.66 62,346 +0.34(+3.29%)
Dec 22, 2022 10.25 10.66 10.25 10.32 69,541 +0.02(+0.19%)
Dec 21, 2022 10.15 10.40 10.12 10.30 134,670 +0.28(+2.79%)
Dec 20, 2022 10.12 10.49 9.940 10.02 293,141 +0.02(+0.20%)
Dec 19, 2022 10.29 10.81 9.830 10.00 241,288 -0.29(-2.82%)
Dec 16, 2022 10.01 10.50 9.980 10.29 263,727 +0.32(+3.21%)
Dec 15, 2022 10.01 10.94 9.900 9.970 267,529 -0.06(-0.60%)
Dec 14, 2022 10.19 11.11 9.870 10.03 282,453 -0.11(-1.08%)
Dec 13, 2022 10.45 10.59 9.840 10.14 243,544 -0.24(-2.31%)
Dec 12, 2022 10.35 10.48 10.25 10.38 77,034 +0.03(+0.29%)
Dec 09, 2022 10.61 10.61 10.19 10.35 42,890 -0.21(-1.99%)
Dec 08, 2022 10.54 10.73 10.39 10.56 44,970 +0.04(+0.38%)
Dec 07, 2022 10.29 10.61 10.15 10.52 90,938 +0.23(+2.24%)
Dec 06, 2022 10.39 10.47 10.23 10.29 42,140 -0.01(-0.10%)
Dec 05, 2022 10.10 10.47 10.10 10.30 69,780 +0.28(+2.79%)
Dec 02, 2022 9.910 10.16 9.850 10.02 68,637 +0.14(+1.42%)
Dec 01, 2022 9.970 9.970 9.550 9.880 47,127 -0.09(-0.90%)
Nov 30, 2022 9.730 10.03 9.681 9.970 73,485 +0.24(+2.47%)
Nov 29, 2022 9.750 9.921 9.700 9.730 34,070 -0.06(-0.61%)
Nov 28, 2022 9.740 10.04 9.650 9.790 64,543 +0.00(+0.00%)
Nov 25, 2022 9.740 9.880 9.740 9.790 9,316 +0.05(+0.51%)
Nov 23, 2022 9.790 9.890 9.600 9.740 42,866 -0.05(-0.51%)
Nov 22, 2022 9.740 9.815 9.520 9.790 46,373 +0.13(+1.35%)
Nov 21, 2022 9.690 9.800 9.500 9.660 71,273 -0.24(-2.42%)
Nov 18, 2022 9.580 10.09 9.516 9.900 158,804 +0.25(+2.59%)
Nov 17, 2022 9.310 9.750 9.310 9.650 103,211 +0.36(+3.88%)
Nov 16, 2022 8.980 9.400 8.980 9.290 54,409 +0.33(+3.68%)
Nov 15, 2022 9.150 9.257 8.710 8.960 90,487 -0.17(-1.86%)
Nov 14, 2022 8.700 9.130 8.160 9.130 284,843 +0.35(+3.99%)
Nov 11, 2022 9.280 9.300 8.770 8.780 86,478 -0.51(-5.44%)
Nov 10, 2022 9.345 9.573 9.166 9.285 110,679 -0.03(-0.37%)
Nov 09, 2022 9.389 9.674 9.162 9.320 31,208 -0.08(-0.84%)
Nov 08, 2022 9.467 9.810 9.349 9.398 56,045 -0.14(-1.44%)
Nov 07, 2022 10.85 10.86 9.359 9.536 139,123 -1.09(-10.28%)
Nov 04, 2022 10.42 10.76 10.42 10.63 103,104 +0.25(+2.37%)
Nov 03, 2022 10.46 10.76 10.12 10.38 93,423 -0.03(-0.28%)
Nov 02, 2022 10.26 10.65 10.16 10.41 129,278 +0.18(+1.73%)
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.