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

14.65
+0.00 (0.00%)
NYSE· Last Trade: Aug 18th, 4:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/17/202614.5214.6614.3914.6574,14114.65
8/14/202614.5214.7214.4814.5456,75114.54
8/13/202614.5014.7514.5014.6660,28714.66
8/12/202614.5514.5814.3214.4447,65114.44
8/11/202614.4914.8414.4614.5895,07314.58
8/10/202614.3814.5013.6214.4892,48314.48
8/07/202614.6414.7214.4414.5562,39514.55
8/06/202614.1814.7713.8914.74117,59814.74
8/05/202613.8714.1213.8214.1289,29714.12
8/04/202614.1314.2013.9213.9385,07613.93
8/03/202614.0714.1914.0014.1363,89414.13
7/31/202614.0514.4013.8713.9173,48813.91
7/30/202614.0614.2113.9814.1261,32314.12
7/29/202614.4314.4513.9514.0382,80014.03
7/28/202614.5114.7914.3014.3267,24514.32
7/27/202614.3614.5414.3214.3359,35414.33
7/24/202614.5414.6314.3114.3267,78314.32
7/23/202614.2814.5814.2214.5471,40914.54
7/22/202614.3114.5314.2414.5072,31514.50
7/21/202614.0514.3213.9814.2355,60214.23
7/20/202614.1114.2614.0014.1356,00614.13
7/17/202614.3214.4613.9213.9985,51413.99
7/16/202614.2014.3613.9914.3380,64114.33
7/15/202613.9514.2013.9514.1876,29514.18
7/14/202614.1614.3013.9714.0355,65614.03
7/13/202614.2014.2013.8514.0475,99814.04
7/10/202613.8914.1513.6914.0892,18114.08
7/09/202614.0314.1213.4113.77264,87113.77
7/08/202614.2114.2914.0414.0554,80814.05
7/07/202614.5014.6514.2414.2777,77514.27
7/06/202614.5314.6514.3414.4755,01214.47
7/02/202614.5314.7614.2214.6258,59314.62
7/01/202614.5114.7414.4814.5861,54514.58
6/30/202614.5314.6614.3814.4553,96214.45
6/29/202614.6714.6714.2514.4889,38014.48
6/26/202614.2714.6814.2714.59345,76714.59
6/25/202614.5714.7714.0714.1570,89614.15
6/24/202614.3514.7514.3314.63110,99514.63
6/23/202614.1114.3913.9314.2354,96214.23
6/22/202613.9114.4013.9014.0087,56314.00
6/18/202613.8214.0513.8213.98182,37813.98
6/17/202613.9014.0813.7213.84144,07613.84
6/16/202614.0514.0713.7713.90104,76613.90
6/15/202614.0014.2613.8013.91102,60013.91
6/12/202614.1814.4014.0614.0939,72814.09
6/11/202614.2314.2714.0414.06118,16914.06
6/10/202614.3114.6014.2114.2165,65514.21
6/09/202614.0814.4814.0314.2056,11914.20
6/08/202613.8914.2513.7614.1067,99014.10
6/05/202613.7514.2213.7313.9658,68813.96
6/04/202613.6213.9113.6113.8259,93413.82
6/03/202613.9514.1813.3713.48105,81613.48
6/02/202613.7714.0613.7414.0486,41414.04
6/01/202613.8414.0213.5513.7683,62713.76
5/29/20260.0014.1413.7113.88115,46413.88
5/28/202613.9914.2413.9414.1354,50214.13
5/27/202613.9514.1313.8414.03115,12614.03
5/26/202613.9414.1213.7613.9053,63513.90
5/22/202613.7413.9813.7113.9343,65113.93
5/21/202613.5313.9013.5113.8656,93513.79
5/20/202613.6413.7213.4913.60104,74913.53
5/19/202613.5013.7713.5013.6567,08913.58
5/18/202613.5113.7313.4913.54104,69513.47