Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

17.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 18.49 19.20 18.43 19.17 133,958 +0.64(+3.44%)
Jan 31, 2024 19.23 19.37 18.53 18.54 137,069 -0.67(-3.48%)
Jan 30, 2024 19.60 19.60 18.90 19.20 104,265 -0.43(-2.18%)
Jan 29, 2024 19.47 19.72 19.20 19.63 111,579 +0.24(+1.23%)
Jan 26, 2024 19.96 20.08 19.19 19.39 134,830 -0.47(-2.36%)
Jan 25, 2024 19.47 19.90 19.34 19.86 140,658 +0.60(+3.10%)
Jan 24, 2024 19.89 20.17 19.25 19.26 155,216 -0.31(-1.58%)
Jan 23, 2024 20.02 20.24 19.57 19.57 132,657 -0.60(-2.96%)
Jan 22, 2024 19.36 20.26 19.27 20.17 207,872 +0.76(+3.90%)
Jan 19, 2024 20.06 20.07 19.17 19.41 182,210 -0.65(-3.23%)
Jan 18, 2024 19.99 20.08 19.46 20.06 207,874 +0.09(+0.45%)
Jan 17, 2024 20.45 20.69 19.79 19.97 224,620 -0.74(-3.56%)
Jan 16, 2024 21.71 21.76 20.66 20.71 367,401 -1.13(-5.16%)
Jan 12, 2024 23.10 23.14 21.65 21.83 323,878 -1.36(-5.88%)
Jan 11, 2024 23.53 23.80 23.11 23.20 271,662 -0.43(-1.81%)
Jan 10, 2024 25.00 25.00 22.68 23.63 536,779 -1.87(-7.34%)
Jan 09, 2024 26.88 26.88 25.11 25.50 292,419 -1.69(-6.23%)
Jan 08, 2024 26.96 27.58 26.70 27.19 208,072 +0.29(+1.07%)
Jan 05, 2024 29.02 29.06 26.68 26.90 310,911 -2.19(-7.53%)
Jan 04, 2024 28.14 29.44 28.14 29.09 172,736 +1.07(+3.80%)
Jan 03, 2024 28.32 28.58 27.72 28.03 180,823 -0.28(-0.99%)
Jan 02, 2024 28.04 28.34 27.41 28.31 216,522 +0.29(+1.03%)
Dec 29, 2023 28.84 28.92 27.73 28.02 247,361 -0.74(-2.56%)
Dec 28, 2023 29.71 30.13 28.71 28.75 183,826 -0.94(-3.15%)
Dec 27, 2023 30.68 30.78 29.56 29.69 180,955 -0.80(-2.61%)
Dec 26, 2023 29.50 30.52 29.33 30.49 153,692 +1.11(+3.76%)
Dec 22, 2023 29.01 30.03 28.74 29.38 203,523 +0.70(+2.43%)
Dec 21, 2023 27.89 28.77 27.89 28.68 167,023 +0.90(+3.23%)
Dec 20, 2023 28.89 29.05 27.73 27.79 181,666 -1.05(-3.63%)
Dec 19, 2023 28.54 28.91 28.09 28.83 221,861 +0.37(+1.29%)
Dec 18, 2023 27.38 28.61 27.24 28.47 205,619 +1.14(+4.15%)
Dec 15, 2023 27.49 28.44 27.03 27.33 349,095 -0.15(-0.54%)
Dec 14, 2023 27.25 27.51 26.52 27.48 249,866 +0.40(+1.47%)
Dec 13, 2023 27.68 27.74 26.99 27.08 278,546 -0.39(-1.41%)
Dec 12, 2023 27.46 27.69 25.90 27.47 263,556 +0.26(+0.95%)
Dec 11, 2023 26.56 27.22 26.30 27.21 195,587 +0.81(+3.06%)
Dec 08, 2023 25.99 26.84 25.73 26.40 263,503 +0.67(+2.59%)
Dec 07, 2023 25.10 25.97 25.02 25.74 263,521 +0.66(+2.62%)
Dec 06, 2023 23.68 25.11 23.26 25.08 250,152 +1.40(+5.93%)
Dec 05, 2023 23.66 23.69 23.22 23.67 207,121 +0.07(+0.30%)
Dec 04, 2023 23.22 23.92 23.21 23.61 180,446 +0.06(+0.25%)
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.