Genie Energy Ltd Cl B (NY: GNE )

14.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 15.12 15.49 14.98 15.31 76,200 +0.16(+1.04%)
Apr 27, 2023 15.44 15.60 14.93 15.15 80,101 -0.13(-0.84%)
Apr 26, 2023 14.97 15.39 14.78 15.28 86,396 +0.16(+1.04%)
Apr 25, 2023 15.49 15.65 15.04 15.12 95,943 -0.52(-3.33%)
Apr 24, 2023 15.38 15.66 15.14 15.64 114,925 +0.16(+1.02%)
Apr 21, 2023 15.53 15.66 15.35 15.48 76,450 -0.03(-0.19%)
Apr 20, 2023 15.53 15.60 15.37 15.51 57,322 -0.05(-0.32%)
Apr 19, 2023 15.68 15.69 15.49 15.56 67,657 +0.06(+0.38%)
Apr 18, 2023 15.73 16.06 15.36 15.50 81,054 -0.23(-1.44%)
Apr 17, 2023 15.93 16.07 15.55 15.73 107,649 -0.08(-0.50%)
Apr 14, 2023 15.30 15.85 15.14 15.81 99,700 +0.42(+2.75%)
Apr 13, 2023 15.99 16.33 15.12 15.39 130,323 -0.57(-3.57%)
Apr 12, 2023 15.67 16.18 15.44 15.96 156,599 +0.42(+2.72%)
Apr 11, 2023 15.29 15.66 14.58 15.53 208,158 +0.25(+1.61%)
Apr 10, 2023 14.44 15.57 14.43 15.29 244,442 +0.98(+6.87%)
Apr 06, 2023 14.00 14.51 13.79 14.30 89,097 +0.44(+3.19%)
Apr 05, 2023 14.15 14.47 13.41 13.86 142,832 -0.29(-2.08%)
Apr 04, 2023 14.11 14.61 14.00 14.16 141,607 +0.09(+0.63%)
Apr 03, 2023 13.62 14.21 13.42 14.07 159,830 +0.48(+3.55%)
Mar 31, 2023 13.47 13.60 13.32 13.59 102,703 +0.19(+1.39%)
Mar 30, 2023 13.32 13.61 13.25 13.40 86,103 +0.23(+1.72%)
Mar 29, 2023 13.13 13.69 13.08 13.17 145,476 +0.20(+1.51%)
Mar 28, 2023 12.63 13.05 12.59 12.98 181,825 +0.34(+2.72%)
Mar 27, 2023 11.99 12.89 11.93 12.63 254,175 +1.18(+10.30%)
Mar 24, 2023 10.58 11.60 10.49 11.45 226,758 +0.78(+7.27%)
Mar 23, 2023 10.58 10.89 10.57 10.68 63,069 +0.10(+0.93%)
Mar 22, 2023 10.62 10.93 10.55 10.58 81,339 -0.07(-0.65%)
Mar 21, 2023 10.96 10.98 10.39 10.65 158,457 -0.13(-1.19%)
Mar 20, 2023 10.51 11.02 10.50 10.77 94,999 +0.30(+2.91%)
Mar 17, 2023 10.19 10.55 10.19 10.47 120,576 -0.01(-0.09%)
Mar 16, 2023 9.792 10.55 9.740 10.48 104,073 +0.61(+6.18%)
Mar 15, 2023 9.320 10.03 9.217 9.870 140,365 +0.39(+4.15%)
Mar 14, 2023 8.966 10.12 8.966 9.477 295,920 +0.67(+7.59%)
Mar 13, 2023 11.83 11.83 8.140 8.809 432,363 -2.66(-23.22%)
Mar 10, 2023 11.59 11.72 11.24 11.47 83,056 -0.15(-1.27%)
Mar 09, 2023 11.41 11.93 11.33 11.62 88,920 +0.21(+1.81%)
Mar 08, 2023 11.53 11.54 11.20 11.41 55,715 -0.10(-0.85%)
Mar 07, 2023 11.40 11.56 11.23 11.51 38,612 +0.14(+1.21%)
Mar 06, 2023 11.65 11.67 11.17 11.37 79,543 -0.29(-2.53%)
Mar 03, 2023 11.81 11.81 11.50 11.67 40,489 -0.11(-0.92%)
Mar 02, 2023 11.44 11.90 11.44 11.78 65,510 +0.24(+2.04%)
Mar 01, 2023 11.21 11.67 11.14 11.54 85,221 +0.31(+2.80%)
Feb 28, 2023 11.51 11.61 11.23 11.23 55,469 -0.32(-2.81%)
Feb 27, 2023 11.70 11.86 11.42 11.55 52,462 -0.09(-0.76%)
Feb 24, 2023 11.76 11.89 11.60 11.64 56,291 -0.17(-1.42%)
Feb 23, 2023 11.70 12.02 11.68 11.81 59,696 +0.14(+1.18%)
Feb 22, 2023 12.21 12.34 11.58 11.67 84,454 -0.55(-4.51%)
Feb 21, 2023 12.43 12.69 12.19 12.22 66,992 -0.15(-1.19%)
Feb 17, 2023 12.37 12.57 12.32 12.37 32,759 -0.00(-0.04%)
Feb 16, 2023 12.29 12.49 12.23 12.37 33,320 +0.00(+0.00%)
Feb 15, 2023 12.40 12.60 12.24 12.37 52,050 -0.04(-0.31%)
Feb 14, 2023 12.47 12.56 12.22 12.41 40,897 -0.06(-0.47%)
Feb 13, 2023 12.88 12.95 12.28 12.47 172,088 -0.16(-1.24%)
Feb 10, 2023 12.41 12.78 12.40 12.63 223,725 +0.21(+1.73%)
Feb 09, 2023 12.31 12.62 12.19 12.41 86,570 +0.24(+2.01%)
Feb 08, 2023 11.89 12.32 11.78 12.17 51,262 +0.13(+1.05%)
Feb 07, 2023 12.00 12.36 11.82 12.04 83,708 +0.07(+0.57%)
Feb 06, 2023 11.24 12.66 11.24 11.97 208,756 +0.80(+7.17%)
Feb 03, 2023 11.01 11.25 10.93 11.17 107,905 +0.05(+0.44%)
Feb 02, 2023 11.11 11.29 11.04 11.12 64,309 +0.09(+0.80%)
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.