Canada markets close in 2 hours 15 minutes

Genie Energy Ltd. (GNE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.80+0.43 (+2.77%)
As of 01:42PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202415.3115.8315.5215.8015.8038,226
Apr 18, 202415.3515.5115.2515.3715.37112,500
Apr 17, 202415.4915.7415.2815.3315.33112,200
Apr 16, 202415.2015.3715.0815.3615.3699,300
Apr 15, 202415.3415.4115.1215.2415.24130,500
Apr 12, 202415.3715.4715.1615.3415.3497,200
Apr 11, 202415.1215.3714.9415.2915.29153,900
Apr 10, 202414.8415.2914.7315.0315.03233,200
Apr 09, 202415.6315.6315.0215.0315.03125,600
Apr 08, 202415.5615.7815.5115.5715.57104,400
Apr 05, 202415.4315.5615.2815.4615.4698,900
Apr 04, 202415.6615.8215.4215.4215.42173,200
Apr 03, 202415.5515.8315.5015.5115.51132,100
Apr 02, 202415.6015.9515.5515.6515.65178,700
Apr 01, 202415.1016.0014.7815.8015.80251,700
Mar 28, 202414.8915.0814.6615.0815.08624,900
Mar 27, 202414.8615.0614.7714.9214.92136,800
Mar 26, 202414.9314.9414.6014.7414.74167,200
Mar 25, 202415.0515.2214.7514.8514.85159,200
Mar 22, 202415.6815.9014.5215.0515.05321,800
Mar 21, 202416.7616.8116.1016.1116.11149,100
Mar 20, 202416.5916.7616.2316.5616.56205,900
Mar 19, 202416.1016.6316.0316.5816.58212,800
Mar 18, 202416.2716.9616.0016.5316.53227,100
Mar 15, 202416.0216.5916.0216.3716.37289,400
Mar 14, 202416.0516.3515.8716.0916.09172,600
Mar 13, 202416.0116.3315.8715.9915.99174,200
Mar 12, 202417.1317.2515.6515.9015.90237,800
Mar 11, 202419.5719.6416.1817.1517.15371,100
Mar 08, 202419.1219.3518.9118.9318.93150,200
Mar 07, 202418.7919.4118.6418.7418.74114,500
Mar 06, 202418.3518.8518.2618.8218.82102,500
Mar 05, 202418.4218.6118.1418.2218.22108,800
Mar 04, 202418.3318.6718.2018.4518.4586,400
Mar 01, 202418.2818.5218.1018.3618.36107,900
Feb 29, 202418.2418.5018.0618.2418.24111,000
Feb 28, 202417.8918.0917.7218.0118.0178,700
Feb 27, 202417.9118.2717.9017.9417.9493,300
Feb 26, 202417.6018.0017.5217.8917.89101,100
Feb 23, 202417.4917.7717.1217.6917.69112,000
Feb 22, 202417.9618.0517.5617.5917.59131,300
Feb 21, 202417.7518.0017.6517.9617.96104,800
Feb 20, 202417.9918.2617.5817.7817.78184,900
Feb 16, 202418.6618.7018.0218.3118.31157,900
Feb 16, 20240.075 Dividend
Feb 15, 202418.7419.0718.6418.7418.66133,600
Feb 14, 202418.5918.6518.1718.6118.54101,600
Feb 13, 202418.4618.6018.0918.2418.17136,300
Feb 12, 202418.5018.9718.5018.7918.71120,400
Feb 09, 202418.8518.9018.3118.4918.42123,700
Feb 08, 202418.6819.0218.6618.8918.8172,000
Feb 07, 202418.5618.7618.2318.6818.61116,200
Feb 06, 202418.5418.6218.2318.4318.36119,400
Feb 05, 202418.8618.8618.2818.4918.42103,400
Feb 02, 202419.1519.7219.0319.0418.96172,400
Feb 01, 202418.5619.2818.5019.2519.17133,400
Jan 31, 202419.3119.4518.6018.6118.54136,500
Jan 30, 202419.6819.6818.9819.2819.20104,100
Jan 29, 202419.5519.8019.2819.7119.63111,100
Jan 26, 202420.0420.1619.2719.4719.39134,300
Jan 25, 202419.5519.9819.4219.9419.86140,100
Jan 24, 202419.9720.2519.3319.3419.26154,600
Jan 23, 202420.1020.3319.6519.6519.57132,100
Jan 22, 202419.4420.3419.3520.2520.17207,000
Jan 19, 202420.1420.1519.2519.4919.41181,500
Jan 18, 202420.0720.1619.5420.1420.06207,000
Jan 17, 202420.5320.7719.8720.0519.97223,700
Jan 16, 202421.8021.8520.7420.7920.71365,900
Jan 12, 202423.1923.2421.7421.9221.83322,500
Jan 11, 202423.6223.9023.2023.2923.20270,600
Jan 10, 202425.1025.1022.7723.7223.63534,600
Jan 09, 202426.9926.9925.2125.6025.50291,200
Jan 08, 202427.0727.6926.8127.3027.19207,200
Jan 05, 202429.1429.1826.7927.0126.90309,600
Jan 04, 202428.2529.5628.2529.2129.09172,000
Jan 03, 202428.4328.6927.8328.1428.03180,100
Jan 02, 202428.1528.4627.5228.4228.31215,700
Dec 29, 202328.9629.0427.8428.1328.02246,400
Dec 28, 202329.8330.2528.8328.8728.75183,100
Dec 27, 202330.8030.9029.6829.8129.69181,200
Dec 26, 202329.6230.6429.4530.6130.49154,300
Dec 22, 202329.1330.1528.8629.5029.38202,700
Dec 21, 202328.0028.8928.0028.8028.68166,400
Dec 20, 202329.0129.1727.8427.9027.79180,900
Dec 19, 202328.6529.0328.2028.9528.83221,000
Dec 18, 202327.4928.7227.3528.5828.47204,800
Dec 15, 202327.6028.5527.1427.4427.33347,700
Dec 14, 202327.3627.6226.6327.5927.48248,900
Dec 13, 202327.7927.8527.1027.1927.08277,400
Dec 12, 202327.5727.8026.0127.5827.47262,500
Dec 11, 202326.6727.3326.4127.3227.21194,800
Dec 08, 202326.0926.9525.8426.5126.40262,300
Dec 07, 202325.2026.0825.1225.8425.74262,500
Dec 06, 202323.7825.2123.3525.1825.08249,200
Dec 05, 202323.7623.7923.3223.7723.67206,300
Dec 04, 202323.3124.0223.3023.7023.61179,700
Dec 01, 202324.0224.3323.4323.6423.55185,100
Nov 30, 202324.2424.6823.1624.2524.15527,800
Nov 29, 202324.4724.8924.0224.1124.01160,300
Nov 28, 202325.6226.2924.3624.4724.37195,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...