Genie Energy Ltd. (GNE) NYSE

15.12

+0.07(+0.47%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202515.1315.1215.1215.4514.87113,834
September 04, 20251515.0515.0515.214.86173,730
September 03, 202515.1314.8914.8915.3214.74216,600
September 02, 202515.1515.1715.1715.3915.09212,300
August 29, 202515.0615.315.315.3615.03150,700
August 28, 202515.1815.0815.0815.4115.03168,000
August 27, 202515.2615.1215.1215.5115.09163,200
August 26, 202515.1815.3515.3415.4115.1133,842
August 25, 202515.6615.2615.2615.9515.21170,427
August 22, 202515.4615.715.715.8315.36186,414
August 21, 202515.5815.2515.2515.8215.19189,531
August 20, 202515.5215.5815.5815.7315.47171,936
August 19, 202515.4615.4815.4815.715.43210,022
August 18, 202515.4615.3915.3915.8315.38220,837
August 15, 202515.9415.4615.4615.9515.33445,500
August 14, 202516.0315.8315.8316.3615.8292,713
August 13, 20251616.0916.0916.4315.78287,600
August 12, 202516.26161616.5415.42353,901
August 11, 202516.1116.2916.2916.615.98296,905
August 08, 202516.0116.1716.0916.2615.27297,800
August 07, 202518.4916.0916.0218.9215.64419,529
August 06, 202520.4719.9419.9420.7119.93135,600
August 05, 202520.8920.4320.4320.9320.17167,531
August 04, 202520.2720.720.720.9220.22125,540
August 01, 202520.0520.1920.1920.4219.88173,700
July 31, 202520.0320.3220.3220.3519.85142,247
July 30, 202520.1520.1420.1420.5719.98129,413
July 29, 202520.2220.1720.1720.4420.14112,300
July 28, 202519.8720.0820.0820.2319.83170,700
July 25, 202520.3719.8719.8720.5819.83102,700
July 24, 202520.620.2920.2920.7720.29123,100
July 23, 202520.7520.6520.6520.8820.49133,500
July 22, 202520.9220.720.72120.58176,400
July 21, 202520.4821.0821.0821.2620.48141,900
July 18, 202520.3620.5120.5120.7820.29171,607
July 17, 202521.4120.3320.3321.7220.19182,316
July 16, 202521.621.5521.5521.7321.12227,903
July 15, 202521.8621.5121.5122.2421.25225,548
July 14, 202521.6922.0422.0422.4121.51224,416
July 11, 202522.5921.7521.7522.6921.69251,554
July 10, 202523.2722.822.823.3222.55217,029
July 09, 202523.4923.3723.3723.6822.9207,627
July 08, 202524.9723.523.524.9723.19267,600
July 07, 202525.1224.9924.9925.4724.9206,600
July 03, 202524.7225.0425.0425.0424.09151,800
July 02, 202526.7424.6524.6526.8324.6279,400
July 01, 202526.926.7726.7727.0725.99246,100
June 30, 202527.726.8826.8828.0825.83442,900
June 27, 202526.9927.7827.7827.9526.671.51M
June 26, 202527.8626.9726.9727.9126.65296,941
June 25, 202527.8927.8727.8728.4727.5239,012
June 24, 202526.9627.2627.262826.59272,974
June 23, 202525.9826.7826.8227.1625.66291,336
June 20, 202525.5325.9825.9826.0125.02335,600
June 18, 202525.3425.4325.4325.6125.01206,059
June 17, 202525.3925.1925.1925.524.87269,101
June 16, 202525.1725.4325.4325.6324.79304,300
June 13, 202524.2924.9124.912523.76230,437
June 12, 202523.9324.4224.4224.4723.39176,816
June 11, 202523.0323.9623.9624.1123.01214,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved