Genie Energy Ltd. Class B Common Stock Stock (GNE)

18.40
-0.47 (-2.49%)
NYSE · Last Trade: Nov 13th, 6:00 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genie Energy Ltd. Class B Common Stock Stock (GNE)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202619.4019.4618.7018.8789,96118.80
11/11/202619.1219.3518.9019.2583,42419.17
11/10/202619.2519.6118.6719.14138,09919.06
11/09/202618.3519.3418.0219.25265,76119.17
11/06/202616.6717.8316.4317.72142,67317.65
11/05/202617.5017.5016.3916.71124,13616.64
11/04/202616.7017.3616.6417.09154,70217.02
11/03/202616.7216.8316.3616.7059,02416.63
11/02/202616.5416.8016.3616.7374,37916.66
10/30/202616.4416.7016.4316.4566,46716.38
10/29/202616.7416.7416.2516.3672,36016.30
10/28/202616.6716.7216.0016.5462,07716.47
10/27/202617.0217.0216.5716.7561,22516.68
10/26/202616.7616.9716.5416.90105,57716.83
10/23/202616.7016.8015.8716.7151,01216.64
10/22/202616.5016.9316.4216.8657,39216.79
10/21/202616.6316.9316.3216.4151,62916.34
10/20/202616.6916.8016.5016.6375,83516.56
10/19/202616.7516.7616.5316.6355,12516.56
10/16/202616.8016.9516.2516.6752,94116.60
10/15/202617.0617.1116.6516.7046,17616.63
10/14/202616.8317.0916.6616.9372,21816.86
10/13/202616.9316.9816.6616.8955,23016.82
10/12/202616.7116.9516.5316.8782,49816.80
10/09/202616.7016.8716.5616.6331,98516.56
10/08/202616.6816.8516.4116.7860,10616.71
10/07/202616.4616.8016.4316.6895,50616.61
10/06/202616.2416.5516.2416.4270,04516.35
10/05/202616.3516.5016.1016.11125,30316.05
10/02/202616.5816.8316.3316.4368,63016.36
10/01/202616.0116.4815.9016.4297,71316.35
9/30/202616.2116.2315.9615.9867,13415.92
9/29/202616.0016.1915.9716.1547,98616.09
9/28/202615.9816.3315.8316.0074,92215.94
9/25/202615.7616.1015.7215.9286,94215.86
9/24/202615.7316.0215.7315.7978,42615.73
9/23/202616.0216.0215.7915.8483,86015.78
9/22/202616.3016.3016.0716.1267,78616.06
9/21/202616.1716.3616.1216.2264,03316.16
9/18/202616.2916.3315.9016.03157,63215.97
9/17/202616.1716.5516.0816.3772,98216.30
9/16/202615.9516.1315.8216.08109,60216.02
9/15/202615.8415.9915.6915.9196,85015.85
9/14/202615.9516.0015.8215.9074,66715.84
9/11/202615.7715.7815.5815.7862,74715.72
9/10/202615.7215.8015.4215.6988,94315.63
9/09/202615.6415.7515.4915.7262,97415.66
9/08/202615.4015.7415.4015.6069,23415.54
9/04/202615.3215.5715.1415.5153,47015.45
9/03/202615.3615.7115.3015.3144,75815.25
9/02/202615.2715.4414.9015.2677,20515.20
9/01/202614.7715.2314.7015.1872,68915.12
8/31/202614.7114.8814.5714.8476,13414.78
8/28/202614.8315.2914.7414.8655,50814.80
8/27/202615.0215.3614.7214.9152,38514.85
8/26/202615.3215.4014.9315.0162,21514.95
8/25/202615.1415.4515.1415.4251,26315.36
8/24/202615.3215.5014.9815.2863,54915.22
8/21/202615.0515.4114.4715.00183,44714.94
8/20/202614.9215.2314.7815.0364,84414.97
8/19/202614.7715.0714.7015.0087,49614.94
8/18/202614.8214.8914.6514.7859,19114.72
8/17/202614.5214.6614.3914.6574,14114.59
8/14/202614.5214.7214.4814.5456,75114.48