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

14.04
+0.28 (2.03%)
NYSE· Last Trade: Jun 3rd, 1:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/15/202613.0013.6613.0013.36101,66313.29
5/14/202613.9914.4412.6913.05195,00112.98
5/13/202614.0214.1713.6913.9661,05613.88
5/12/202614.2814.3513.8014.1753,95614.09
5/11/202614.4514.8714.2714.3358,27914.25
5/08/202614.6014.6414.2514.4434,00614.36
5/07/202614.4014.8814.0914.6841,82714.60
5/06/202614.3614.4713.9914.2842,36914.20
5/05/202614.2214.6413.9914.3445,18714.26
5/04/202614.2014.6913.9414.1761,87914.09
5/01/202613.8314.4813.8314.2674,55114.18
4/30/202613.6514.2013.6513.9757,26013.89
4/29/202613.9613.9613.6213.6857,53613.61
4/28/202613.8214.2613.6614.0932,04714.01
4/27/202613.7914.0413.7813.7939,68413.72
4/24/202613.6113.8913.6113.8227,47613.75
4/23/202613.5613.9713.5313.6824,22913.61
4/22/202613.3613.8913.3613.5959,59813.52
4/21/202613.1913.6013.1913.2273,98313.15
4/20/202613.7413.9913.2513.2547,37313.18
4/17/202613.7613.9413.6413.82100,07113.75
4/16/202613.8013.9113.5613.6244,42713.55
4/15/202613.8413.9413.4913.7645,26913.69
4/14/202613.8313.9713.7213.8539,54613.78
4/13/202614.3614.3613.8313.8355,15513.76
4/10/202614.4414.5314.3314.3933,27714.31
4/09/202614.2614.7114.1714.5351,21914.45
4/08/202614.4914.7414.4314.4359,74814.35
4/07/202613.9014.2013.9014.0747,55813.99
4/06/202614.0114.4813.9814.0339,96613.95
4/02/202614.0014.2714.0014.1345,11014.05
4/01/202614.0814.3914.0214.0445,52813.96
3/31/202614.1814.2513.8214.1459,46614.06
3/30/202613.9914.1413.7513.9656,48013.88
3/27/202613.7313.8613.6213.7746,35813.70
3/26/202613.9514.1313.8013.8543,18713.78
3/25/202613.8714.0313.8313.9544,77413.87
3/24/202613.9614.1413.6613.7763,04413.70
3/23/202613.8014.7713.6714.2389,90614.15
3/20/202614.4614.4613.3913.53185,85213.46
3/19/202613.6814.1413.5213.8666,26413.79
3/18/202614.1914.4713.6013.6960,74813.62
3/17/202614.4614.9914.0514.2172,05614.13
3/16/202614.6614.8214.3514.5445,19714.46
3/13/202614.3014.4314.0014.3959,89614.31
3/12/202613.8814.4913.8814.3149,88114.23
3/11/202614.5014.5013.9614.0335,42713.95
3/10/202614.3114.9014.1814.4450,62714.36
3/09/202614.1514.6713.7114.3368,77014.25
3/06/202614.2114.2813.9014.2770,81314.19
3/05/202614.6714.6714.0414.3648,47514.28
3/04/202614.7514.9114.2114.7554,64114.67
3/03/202614.5614.6714.0714.5855,82814.50