Genie Energy Ltd Cl B (NY: GNE )

15.51 +0.36 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 15.24 15.53 15.17 15.51 153,798 +0.36(+2.38%)
May 23, 2024 15.26 15.26 15.00 15.15 81,114 -0.14(-0.92%)
May 22, 2024 15.49 15.61 15.21 15.29 82,762 -0.18(-1.16%)
May 21, 2024 15.35 15.61 15.29 15.47 80,876 +0.12(+0.78%)
May 20, 2024 15.30 15.39 15.12 15.35 71,667 +0.04(+0.26%)
May 17, 2024 15.54 15.61 15.27 15.31 57,989 -0.13(-0.87%)
May 16, 2024 15.43 15.52 15.17 15.45 86,861 +0.07(+0.45%)
May 15, 2024 15.52 15.58 15.33 15.38 73,939 -0.05(-0.32%)
May 14, 2024 15.45 15.49 15.06 15.43 95,756 +0.13(+0.85%)
May 13, 2024 15.19 15.33 15.02 15.30 130,971 +0.20(+1.32%)
May 10, 2024 15.24 15.38 14.92 15.10 87,557 -0.16(-1.04%)
May 09, 2024 14.63 15.29 14.59 15.26 118,649 +0.55(+3.72%)
May 08, 2024 15.93 15.93 14.54 14.71 222,309 -1.10(-6.99%)
May 07, 2024 15.62 16.00 15.56 15.81 100,837 +0.18(+1.15%)
May 06, 2024 15.75 15.94 15.63 15.63 79,801 -0.12(-0.76%)
May 03, 2024 15.86 16.03 15.66 15.75 80,480 +0.09(+0.57%)
May 02, 2024 15.78 15.78 15.41 15.66 118,972 +0.03(+0.19%)
May 01, 2024 15.28 15.85 15.24 15.63 93,291 +0.42(+2.75%)
Apr 30, 2024 15.83 15.83 15.20 15.22 120,530 -0.76(-4.74%)
Apr 29, 2024 15.46 16.03 15.46 15.97 103,837 +0.54(+3.48%)
Apr 26, 2024 15.73 15.73 15.34 15.44 63,279 -0.19(-1.21%)
Apr 25, 2024 15.69 15.83 15.44 15.62 84,099 -0.14(-0.88%)
Apr 24, 2024 15.92 16.17 15.75 15.76 123,520 -0.32(-1.98%)
Apr 23, 2024 16.00 16.40 16.00 16.08 92,655 +0.06(+0.37%)
Apr 22, 2024 15.82 16.07 15.68 16.02 101,666 +0.20(+1.26%)
Apr 19, 2024 15.24 15.83 15.24 15.82 132,417 +0.53(+3.45%)
Apr 18, 2024 15.28 15.44 15.18 15.30 113,016 +0.04(+0.26%)
Apr 17, 2024 15.42 15.66 15.21 15.26 112,751 -0.03(-0.20%)
Apr 16, 2024 15.13 15.30 15.01 15.29 99,759 +0.12(+0.79%)
Apr 15, 2024 15.27 15.33 15.05 15.17 131,140 -0.10(-0.65%)
Apr 12, 2024 15.30 15.39 15.08 15.27 98,182 +0.05(+0.33%)
Apr 11, 2024 15.05 15.30 14.86 15.22 154,661 +0.26(+1.73%)
Apr 10, 2024 14.77 15.22 14.66 14.96 234,352 +0.00(+0.00%)
Apr 09, 2024 15.55 15.55 14.95 14.96 126,254 -0.54(-3.47%)
Apr 08, 2024 15.48 15.70 15.43 15.49 104,911 +0.11(+0.71%)
Apr 05, 2024 15.36 15.48 15.21 15.39 99,407 +0.04(+0.26%)
Apr 04, 2024 15.58 15.74 15.35 15.35 174,056 -0.09(-0.58%)
Apr 03, 2024 15.47 15.75 15.43 15.44 132,760 -0.14(-0.90%)
Apr 02, 2024 15.52 15.87 15.47 15.57 179,526 -0.15(-0.95%)
Apr 01, 2024 15.03 15.92 14.71 15.72 252,920 +0.72(+4.77%)
Mar 28, 2024 14.82 15.01 14.59 15.01 628,001 +0.16(+1.07%)
Mar 27, 2024 14.79 14.99 14.70 14.85 137,536 +0.18(+1.22%)
Mar 26, 2024 14.86 14.87 14.53 14.67 168,052 -0.11(-0.74%)
Mar 25, 2024 14.98 15.15 14.67 14.78 160,014 -0.20(-1.33%)
Mar 22, 2024 15.60 15.82 14.45 14.98 323,337 -1.05(-6.58%)
Mar 21, 2024 16.68 16.72 16.02 16.03 149,536 -0.45(-2.72%)
Mar 20, 2024 16.51 16.68 16.15 16.48 206,886 -0.02(-0.12%)
Mar 19, 2024 16.02 16.55 15.95 16.50 213,837 +0.05(+0.30%)
Mar 18, 2024 16.19 16.88 15.92 16.45 228,189 +0.16(+0.98%)
Mar 15, 2024 15.94 16.51 15.94 16.29 290,759 +0.28(+1.74%)
Mar 14, 2024 15.97 16.27 15.79 16.01 173,410 +0.10(+0.63%)
Mar 13, 2024 15.93 16.25 15.79 15.91 175,092 +0.09(+0.57%)
Mar 12, 2024 17.05 17.17 15.57 15.82 238,919 -1.24(-7.29%)
Mar 11, 2024 19.48 19.55 16.10 17.07 373,102 -1.77(-9.40%)
Mar 08, 2024 19.03 19.26 18.82 18.84 150,927 +0.19(+1.01%)
Mar 07, 2024 18.70 19.32 18.55 18.65 115,086 -0.08(-0.43%)
Mar 06, 2024 18.26 18.76 18.17 18.73 103,026 +0.60(+3.29%)
Mar 05, 2024 18.33 18.52 18.05 18.13 109,316 -0.23(-1.25%)
Mar 04, 2024 18.24 18.58 18.11 18.36 86,838 +0.09(+0.49%)
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.