Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

11.43 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 11.27 11.51 11.18 11.43 105,453 +0.05(+0.44%)
Feb 02, 2023 11.37 11.55 11.30 11.38 62,848 +0.09(+0.80%)
Feb 01, 2023 11.00 11.59 10.93 11.29 121,254 +0.34(+3.11%)
Jan 31, 2023 10.41 10.95 10.41 10.95 120,098 +0.57(+5.49%)
Jan 30, 2023 10.43 10.68 10.35 10.38 73,628 -0.05(-0.48%)
Jan 27, 2023 10.20 10.50 10.17 10.43 101,806 +0.19(+1.86%)
Jan 26, 2023 10.46 10.53 10.10 10.24 59,615 -0.14(-1.35%)
Jan 25, 2023 10.29 10.54 10.26 10.38 109,279 -0.04(-0.38%)
Jan 24, 2023 10.47 10.48 10.28 10.42 30,902 +0.07(+0.68%)
Jan 23, 2023 10.37 10.49 10.28 10.35 41,966 -0.03(-0.29%)
Jan 20, 2023 10.06 10.61 10.06 10.38 82,463 +0.32(+3.18%)
Jan 19, 2023 10.36 10.61 9.877 10.06 72,284 -0.19(-1.85%)
Jan 18, 2023 10.84 10.85 10.12 10.25 98,480 -0.55(-5.09%)
Jan 17, 2023 10.89 11.00 10.55 10.80 101,586 -0.12(-1.10%)
Jan 13, 2023 10.90 11.00 10.77 10.92 50,204 +0.09(+0.83%)
Jan 12, 2023 10.76 10.99 10.73 10.83 52,935 +0.06(+0.56%)
Jan 11, 2023 10.89 10.97 10.63 10.77 62,870 -0.14(-1.28%)
Jan 10, 2023 10.48 10.98 10.46 10.91 63,439 +0.30(+2.83%)
Jan 09, 2023 10.32 10.70 10.19 10.61 51,134 +0.29(+2.81%)
Jan 06, 2023 10.12 10.39 10.12 10.32 57,166 +0.25(+2.48%)
Jan 05, 2023 10.11 10.19 9.940 10.07 51,845 -0.11(-1.08%)
Jan 04, 2023 10.02 10.40 9.870 10.18 105,933 +0.24(+2.41%)
Jan 03, 2023 10.35 10.44 9.940 9.940 131,018 -0.40(-3.87%)
Dec 30, 2022 10.68 10.96 10.25 10.34 86,292 -0.54(-4.96%)
Dec 29, 2022 10.87 11.06 10.80 10.88 66,747 +0.10(+0.93%)
Dec 28, 2022 10.71 10.92 10.57 10.78 60,503 +0.11(+1.03%)
Dec 27, 2022 10.69 10.90 10.56 10.67 94,634 +0.01(+0.09%)
Dec 23, 2022 10.41 10.82 10.35 10.66 62,346 +0.34(+3.29%)
Dec 22, 2022 10.25 10.66 10.25 10.32 69,541 +0.02(+0.19%)
Dec 21, 2022 10.15 10.40 10.12 10.30 134,670 +0.28(+2.79%)
Dec 20, 2022 10.12 10.49 9.940 10.02 293,141 +0.02(+0.20%)
Dec 19, 2022 10.29 10.81 9.830 10.00 241,288 -0.29(-2.82%)
Dec 16, 2022 10.01 10.50 9.980 10.29 263,727 +0.32(+3.21%)
Dec 15, 2022 10.01 10.94 9.900 9.970 267,529 -0.06(-0.60%)
Dec 14, 2022 10.19 11.11 9.870 10.03 282,453 -0.11(-1.08%)
Dec 13, 2022 10.45 10.59 9.840 10.14 243,544 -0.24(-2.31%)
Dec 12, 2022 10.35 10.48 10.25 10.38 77,034 +0.03(+0.29%)
Dec 09, 2022 10.61 10.61 10.19 10.35 42,890 -0.21(-1.99%)
Dec 08, 2022 10.54 10.73 10.39 10.56 44,970 +0.04(+0.38%)
Dec 07, 2022 10.29 10.61 10.15 10.52 90,938 +0.23(+2.24%)
Dec 06, 2022 10.39 10.47 10.23 10.29 42,140 -0.01(-0.10%)
Dec 05, 2022 10.10 10.47 10.10 10.30 69,780 +0.28(+2.79%)
Dec 02, 2022 9.910 10.16 9.850 10.02 68,637 +0.14(+1.42%)
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.