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

14.36
-0.39 (-2.64%)
NYSE · Last Trade: Mar 6th, 3:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/05/202614.6714.6714.0414.3648,47514.36
3/04/202614.7514.9114.2114.7554,64114.75
3/03/202614.5614.6714.0714.5855,82814.58
3/02/202614.3814.6914.3814.6967,35414.69
2/27/202614.4314.6014.3314.5371,78214.53
2/26/202614.5114.7114.3314.6045,16114.60
2/25/202614.3114.6314.1214.5148,47414.51
2/24/202614.1414.3714.0614.2846,15614.28
2/23/202614.0714.2313.9314.0659,55114.06
2/20/202614.2614.2714.0214.2147,06114.21
2/19/202614.2914.4614.1814.2285,88014.22
2/18/202614.6214.6914.2314.2661,42514.26
2/17/202614.6514.9114.6014.7463,46914.66
2/13/202614.2414.7214.2414.6038,41414.53
2/12/202614.0814.3413.9514.1258,78014.05
2/11/202614.3914.3913.7813.9264,22113.85
2/10/202614.2314.4914.2314.2462,38614.17
2/09/202614.2014.2514.0114.2234,76614.15
2/06/202614.0314.3014.0314.1563,67814.08
2/05/202614.0014.1113.7813.9378,90213.86
2/04/202614.0914.1813.8014.0377,65213.96
2/03/202613.6814.0013.5913.9975,52613.92
2/02/202613.8213.9313.6813.7067,67213.63
1/30/202613.7013.8513.5413.7796,00813.70
1/29/202613.8113.9013.5913.8264,23313.75
1/28/202614.2014.2513.5113.6969,38413.62
1/27/202614.0614.2613.9614.2557,12914.18
1/26/202613.9514.2113.8914.0778,95214.00
1/23/202614.4814.4813.9013.9843,86813.91
1/22/202614.5214.7114.4314.5052,29414.43
1/21/202614.2514.5114.1214.5172,67214.44
1/20/202614.4314.4914.1314.1643,18114.09
1/16/202614.6114.9914.4414.5388,69314.46
1/15/202614.5514.8514.5414.7040,47714.63
1/14/202614.2314.6314.1314.4862,23914.41
1/13/202614.4714.6214.2814.2955,81514.22
1/12/202614.1614.6914.1614.5168,50114.44
1/09/202614.2914.3614.1914.2580,11814.18
1/08/202614.0714.3314.0714.1887,40014.11
1/07/202613.9714.0813.8414.0869,16914.01
1/06/202613.9614.0713.8513.9686,82713.89
1/05/202613.6514.1513.5814.04109,84813.97
1/02/202613.7513.8013.5313.68100,37113.61
12/31/202514.0514.0513.6813.7877,67713.71
12/30/202513.8414.0613.7813.9893,83613.91
12/29/202513.7813.9613.7313.85135,02413.78
12/26/202513.8113.9213.7213.8764,38213.80
12/24/202513.9413.9913.7413.8634,76813.79
12/23/202514.2614.2713.8013.8774,74213.80
12/22/202514.0514.3014.0414.2892,07414.21
12/19/202514.3414.3413.8814.10262,68114.03
12/18/202514.0014.4113.9514.40172,24914.33
12/17/202514.4414.5313.6413.81161,78813.74
12/16/202514.3414.5013.9614.43122,77514.36
12/15/202514.1514.4413.6214.42107,67314.35
12/12/202514.1914.2614.0114.0886,51214.01
12/11/202513.9514.2513.9514.2096,74314.13
12/10/202514.1314.2813.9313.93106,64513.86
12/09/202513.8014.3213.7614.0878,62714.01
12/08/202514.2514.2513.2713.72187,92013.65