U.S. markets closed

Genie Energy Ltd. (GNE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.21+0.25 (+3.14%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20217.848.237.848.218.21266,300
Jan 14, 20217.788.087.717.967.9661,900
Jan 13, 20217.847.857.657.757.7572,100
Jan 12, 20217.808.047.777.877.8762,900
Jan 11, 20217.767.877.747.857.8556,200
Jan 08, 20217.817.857.717.777.7736,600
Jan 07, 20217.827.877.617.797.79202,400
Jan 06, 20217.367.887.367.767.7670,700
Jan 05, 20217.307.477.277.317.3164,400
Jan 04, 20217.227.397.097.317.3173,700
Dec 31, 20207.327.327.087.217.2184,900
Dec 30, 20207.437.507.327.327.3235,100
Dec 29, 20207.627.627.267.447.4489,900
Dec 28, 20207.807.897.527.607.6068,200
Dec 24, 20207.717.777.697.747.7430,900
Dec 23, 20207.807.897.717.717.71144,100
Dec 22, 20207.948.057.757.757.7557,000
Dec 21, 20207.898.057.807.917.9194,300
Dec 18, 20208.138.357.857.937.93428,000
Dec 17, 20208.148.248.128.168.1692,400
Dec 16, 20208.028.218.028.148.14140,000
Dec 15, 20207.848.017.847.977.9765,000
Dec 14, 20208.168.227.707.777.7793,400
Dec 11, 20208.058.198.018.088.0864,400
Dec 10, 20208.058.137.948.048.0440,200
Dec 09, 20208.198.237.918.078.07123,000
Dec 08, 20208.158.198.058.098.0982,900
Dec 07, 20208.328.328.138.168.1642,400
Dec 04, 20208.228.358.118.318.3152,600
Dec 03, 20208.308.348.138.248.2444,700
Dec 03, 20200.085 Dividend
Dec 02, 20208.138.507.988.368.2762,400
Dec 01, 20208.308.498.038.178.09101,000
Nov 30, 20208.628.688.308.308.2279,200
Nov 27, 20208.758.758.508.668.5736,700
Nov 25, 20208.878.948.788.828.7319,600
Nov 24, 20208.908.988.778.878.7838,100
Nov 23, 20208.968.978.768.808.7135,400
Nov 20, 20208.648.898.648.868.7733,200
Nov 19, 20208.698.858.508.828.7341,500
Nov 18, 20208.948.948.578.578.4839,300
Nov 17, 20208.808.958.728.808.7128,700
Nov 16, 20208.949.058.738.848.7554,100
Nov 13, 20209.089.088.718.868.7744,200
Nov 12, 20209.339.338.839.008.9146,600
Nov 11, 20209.439.499.179.399.2923,100
Nov 10, 20209.219.609.109.409.3061,400
Nov 09, 20209.029.488.769.219.1255,000
Nov 06, 20208.709.208.568.698.6048,500
Nov 05, 20208.388.888.388.728.6333,200
Nov 04, 20209.009.008.368.438.3429,600
Nov 03, 20208.549.038.538.988.8947,200
Nov 02, 20208.298.488.298.418.3220,700
Oct 30, 20208.488.488.178.298.2133,100
Oct 29, 20208.468.638.178.488.3947,400
Oct 28, 20208.959.008.398.468.3735,400
Oct 27, 20209.079.269.079.078.9819,300
Oct 26, 20209.189.269.009.078.9864,000
Oct 23, 20209.409.409.249.259.1620,900
Oct 22, 20209.049.509.029.409.3043,000
Oct 21, 20209.009.098.899.078.9830,200
Oct 20, 20208.859.048.848.988.8935,500
Oct 19, 20208.748.918.648.838.7427,100
Oct 16, 20208.909.008.588.718.62426,700
Oct 15, 20208.698.978.598.978.8831,400
Oct 14, 20208.648.828.648.788.69113,800
Oct 13, 20208.708.768.558.688.59139,000
Oct 12, 20208.508.758.458.698.6038,600
Oct 09, 20208.348.578.348.438.3433,700
Oct 08, 20208.348.468.228.378.2838,800
Oct 07, 20208.338.458.228.318.2333,500
Oct 06, 20208.168.588.098.298.2175,200
Oct 05, 20208.018.258.018.148.0630,100
Oct 02, 20207.958.137.758.007.9295,900
Oct 01, 20208.008.147.968.037.9536,700
Sep 30, 20208.208.217.938.007.9240,700
Sep 29, 20208.128.248.108.198.11147,100
Sep 28, 20208.128.288.118.128.0428,900
Sep 25, 20208.218.278.038.088.0032,400
Sep 24, 20208.008.327.878.248.1643,400
Sep 23, 20208.468.518.058.098.0145,800
Sep 22, 20208.598.598.348.488.3943,300
Sep 21, 20208.818.828.458.578.4850,600
Sep 18, 20209.099.258.888.908.81166,900
Sep 17, 20209.159.218.939.028.93210,000
Sep 16, 20208.939.138.809.099.0061,900
Sep 15, 20208.708.938.638.898.8064,000
Sep 14, 20208.648.748.588.618.5228,900
Sep 11, 20208.518.738.478.588.4958,000
Sep 10, 20208.718.718.538.588.4958,900
Sep 09, 20208.658.908.658.738.6460,800
Sep 08, 20208.558.688.458.578.4858,800
Sep 04, 20208.868.868.538.598.5059,300
Sep 03, 20209.119.118.798.808.7155,000
Sep 02, 20208.979.198.899.068.9762,900
Sep 01, 20208.798.928.738.898.8030,500
Aug 31, 20208.819.048.778.848.7565,600
Aug 28, 20208.768.948.748.818.7236,400
Aug 27, 20208.838.938.728.838.7442,200
Aug 26, 20208.738.818.698.778.6821,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...