Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

15.26 -0.24 (-1.55%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 15.50 15.51 15.09 15.26 64,873 -0.24(-1.55%)
Nov 27, 2024 15.74 15.83 15.35 15.50 44,947 -0.07(-0.45%)
Nov 26, 2024 16.18 16.18 15.43 15.57 79,146 -0.75(-4.60%)
Nov 25, 2024 16.06 16.55 15.69 16.32 251,600 +0.28(+1.75%)
Nov 22, 2024 16.01 16.09 15.83 16.04 50,233 +0.14(+0.88%)
Nov 21, 2024 15.72 15.94 15.67 15.90 37,383 +0.30(+1.92%)
Nov 20, 2024 15.67 15.84 15.31 15.60 64,283 -0.05(-0.32%)
Nov 19, 2024 15.80 15.87 15.52 15.65 52,984 -0.16(-1.01%)
Nov 18, 2024 15.80 16.00 15.68 15.81 42,258 +0.02(+0.13%)
Nov 15, 2024 15.89 15.89 15.69 15.79 49,263 +0.02(+0.13%)
Nov 14, 2024 16.04 16.10 15.76 15.77 59,870 -0.27(-1.68%)
Nov 13, 2024 16.19 16.41 16.03 16.04 38,868 -0.04(-0.25%)
Nov 12, 2024 16.26 16.55 16.01 16.08 59,952 -0.43(-2.60%)
Nov 11, 2024 16.69 16.73 16.12 16.51 62,258 -0.01(-0.06%)
Nov 08, 2024 16.98 17.05 16.21 16.52 83,931 -0.45(-2.65%)
Nov 07, 2024 16.79 17.03 16.50 16.97 69,445 +0.14(+0.83%)
Nov 06, 2024 15.67 17.30 15.67 16.83 115,313 +1.16(+7.40%)
Nov 05, 2024 15.24 15.69 15.23 15.67 48,265 +0.34(+2.22%)
Nov 04, 2024 15.45 15.48 15.23 15.33 38,403 -0.12(-0.78%)
Nov 01, 2024 15.74 15.86 15.42 15.45 49,762 -0.27(-1.72%)
Oct 31, 2024 15.83 15.88 15.60 15.72 48,933 -0.09(-0.57%)
Oct 30, 2024 16.01 16.05 15.80 15.81 30,392 -0.21(-1.31%)
Oct 29, 2024 15.91 16.15 15.90 16.02 25,813 -0.07(-0.44%)
Oct 28, 2024 16.00 16.18 16.00 16.09 20,650 +0.07(+0.44%)
Oct 25, 2024 16.13 16.23 15.99 16.02 19,856 -0.10(-0.62%)
Oct 24, 2024 16.40 16.40 15.98 16.12 32,973 -0.26(-1.59%)
Oct 23, 2024 16.07 16.41 16.07 16.38 35,491 +0.23(+1.42%)
Oct 22, 2024 16.17 16.31 15.96 16.15 44,330 -0.03(-0.19%)
Oct 21, 2024 16.58 16.68 16.14 16.18 43,885 -0.34(-2.06%)
Oct 18, 2024 16.77 16.85 16.39 16.52 42,713 -0.18(-1.08%)
Oct 17, 2024 16.75 16.76 16.52 16.70 46,866 +0.03(+0.18%)
Oct 16, 2024 16.60 16.80 16.60 16.67 44,561 +0.07(+0.42%)
Oct 15, 2024 16.20 16.75 16.20 16.60 48,124 +0.41(+2.53%)
Oct 14, 2024 15.91 16.42 15.91 16.19 63,134 +0.19(+1.19%)
Oct 11, 2024 16.14 16.36 15.95 16.00 68,851 -0.18(-1.11%)
Oct 10, 2024 16.42 16.60 16.00 16.18 53,646 -0.41(-2.47%)
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%)
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.