Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

16.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 16.27 16.60 16.19 16.59 58,607 +0.38(+2.34%)
Oct 08, 2024 16.30 16.32 16.09 16.21 44,936 +0.02(+0.12%)
Oct 07, 2024 16.09 16.32 16.03 16.19 50,737 +0.09(+0.56%)
Oct 04, 2024 16.10 16.15 15.91 16.10 41,635 +0.07(+0.44%)
Oct 03, 2024 16.23 16.36 15.97 16.03 46,635 -0.18(-1.11%)
Oct 02, 2024 15.87 16.24 15.73 16.21 65,171 +0.23(+1.44%)
Oct 01, 2024 16.24 16.24 15.83 15.98 85,205 -0.27(-1.66%)
Sep 30, 2024 16.09 16.46 16.09 16.25 97,962 +0.19(+1.18%)
Sep 27, 2024 16.37 16.39 16.03 16.06 35,139 -0.27(-1.65%)
Sep 26, 2024 16.68 16.68 16.29 16.33 42,035 -0.27(-1.63%)
Sep 25, 2024 16.94 17.16 16.54 16.60 62,640 -0.39(-2.30%)
Sep 24, 2024 16.98 17.16 16.89 16.99 78,988 +0.12(+0.71%)
Sep 23, 2024 16.92 17.05 16.80 16.87 64,123 +0.07(+0.42%)
Sep 20, 2024 17.07 17.11 16.74 16.80 157,328 -0.26(-1.52%)
Sep 19, 2024 17.34 17.34 16.76 17.06 39,714 +0.07(+0.41%)
Sep 18, 2024 16.86 17.30 16.80 16.99 50,800 +0.17(+1.01%)
Sep 17, 2024 16.55 17.07 16.55 16.82 64,800 +0.33(+2.00%)
Sep 16, 2024 17.60 17.63 16.49 16.49 70,030 -1.08(-6.15%)
Sep 13, 2024 17.55 17.93 17.25 17.57 45,921 +0.09(+0.51%)
Sep 12, 2024 17.33 17.48 17.05 17.48 90,271 +0.24(+1.39%)
Sep 11, 2024 16.72 17.29 16.71 17.24 135,404 +0.40(+2.38%)
Sep 10, 2024 16.58 16.88 16.25 16.84 36,131 +0.35(+2.12%)
Sep 09, 2024 16.37 16.63 16.34 16.49 48,807 +0.11(+0.67%)
Sep 06, 2024 16.97 16.97 16.38 16.38 48,615 -0.50(-2.96%)
Sep 05, 2024 17.00 17.10 16.73 16.88 45,127 -0.10(-0.59%)
Sep 04, 2024 16.50 17.00 16.50 16.98 57,192 +0.49(+2.97%)
Sep 03, 2024 16.66 16.82 16.48 16.49 58,015 -0.25(-1.49%)
Aug 30, 2024 16.73 16.82 16.63 16.74 78,873 +0.13(+0.78%)
Aug 29, 2024 16.49 16.70 16.44 16.61 54,573 +0.18(+1.10%)
Aug 28, 2024 16.50 16.72 16.23 16.43 68,713 -0.19(-1.14%)
Aug 27, 2024 16.59 16.66 16.43 16.62 54,728 -0.06(-0.36%)
Aug 26, 2024 16.61 16.73 16.49 16.68 62,980 +0.22(+1.34%)
Aug 23, 2024 16.19 16.56 16.19 16.46 44,734 +0.30(+1.86%)
Aug 22, 2024 16.22 16.24 16.05 16.16 36,389 -0.04(-0.25%)
Aug 21, 2024 16.16 16.33 16.04 16.20 39,021 +0.07(+0.43%)
Aug 20, 2024 16.45 16.45 16.00 16.13 36,228 -0.24(-1.47%)
Aug 19, 2024 16.14 16.48 16.13 16.37 42,220 +0.31(+1.93%)
Aug 16, 2024 15.99 16.13 15.76 16.06 169,431 +0.05(+0.31%)
Aug 15, 2024 15.89 16.08 15.69 16.01 53,670 +0.39(+2.50%)
Aug 14, 2024 15.78 15.90 15.59 15.62 72,770 -0.09(-0.54%)
Aug 13, 2024 15.73 15.81 15.59 15.71 45,271 +0.14(+0.89%)
Aug 12, 2024 16.07 16.11 15.56 15.57 54,591 -0.43(-2.68%)
Aug 09, 2024 15.89 15.99 15.68 15.99 135,480 +0.10(+0.63%)
Aug 08, 2024 15.69 15.97 15.53 15.89 54,123 +0.38(+2.44%)
Aug 07, 2024 15.33 15.69 15.17 15.52 72,466 +0.43(+2.84%)
Aug 06, 2024 14.93 15.40 14.87 15.09 103,625 -0.27(-1.75%)
Aug 05, 2024 15.44 15.46 14.98 15.36 108,017 -0.61(-3.80%)
Aug 02, 2024 16.07 16.25 15.84 15.96 87,577 -0.51(-3.08%)
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.