Get our best money-saving hacks and pro tips now

Genie Energy Ltd. (GNE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.36

-0.02

(-0.18%)

As of 11:25AM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	11.27	11.51	11.18	11.36	11.36	34,787
02 Feb 2023	11.37	11.55	11.30	11.38	11.38	62,800
01 Feb 2023	11.00	11.59	10.93	11.29	11.29	121,300
31 Jan 2023	10.41	10.95	10.41	10.95	10.95	120,100
30 Jan 2023	10.43	10.68	10.35	10.38	10.38	73,600
27 Jan 2023	10.20	10.50	10.17	10.43	10.43	101,800
26 Jan 2023	10.46	10.53	10.10	10.24	10.24	59,600
25 Jan 2023	10.29	10.54	10.26	10.38	10.38	109,300
24 Jan 2023	10.47	10.48	10.28	10.42	10.42	30,900
23 Jan 2023	10.37	10.49	10.28	10.35	10.35	42,000
20 Jan 2023	10.06	10.61	10.06	10.38	10.38	82,500
19 Jan 2023	10.36	10.61	9.88	10.06	10.06	72,300
18 Jan 2023	10.84	10.85	10.12	10.25	10.25	98,500
17 Jan 2023	10.89	11.00	10.55	10.80	10.80	101,600
13 Jan 2023	10.90	11.00	10.77	10.92	10.92	50,200
12 Jan 2023	10.76	10.99	10.73	10.83	10.83	52,900
11 Jan 2023	10.89	10.97	10.63	10.77	10.77	62,900
10 Jan 2023	10.48	10.98	10.46	10.91	10.91	63,400
09 Jan 2023	10.32	10.70	10.19	10.61	10.61	51,100
06 Jan 2023	10.12	10.39	10.12	10.32	10.32	57,200
05 Jan 2023	10.11	10.19	9.94	10.07	10.07	51,800
04 Jan 2023	10.02	10.40	9.87	10.18	10.18	105,900
03 Jan 2023	10.35	10.44	9.94	9.94	9.94	131,000
30 Dec 2022	10.68	10.96	10.25	10.34	10.34	86,300
29 Dec 2022	10.87	11.06	10.80	10.88	10.88	66,700
28 Dec 2022	10.71	10.92	10.58	10.78	10.78	60,500
27 Dec 2022	10.69	10.90	10.56	10.67	10.67	94,600
23 Dec 2022	10.41	10.82	10.35	10.66	10.66	62,300
22 Dec 2022	10.25	10.66	10.25	10.32	10.32	69,500
21 Dec 2022	10.15	10.40	10.12	10.30	10.30	134,700
20 Dec 2022	10.12	10.49	9.94	10.02	10.02	293,100
19 Dec 2022	10.29	10.81	9.83	10.00	10.00	241,300
16 Dec 2022	10.01	10.50	9.98	10.29	10.29	263,700
15 Dec 2022	10.01	10.94	9.90	9.97	9.97	267,500
14 Dec 2022	10.19	11.11	9.87	10.03	10.03	282,700
13 Dec 2022	10.45	10.59	9.84	10.14	10.14	243,500
12 Dec 2022	10.35	10.48	10.25	10.38	10.38	77,000
09 Dec 2022	10.61	10.61	10.19	10.35	10.35	42,900
08 Dec 2022	10.54	10.73	10.39	10.56	10.56	45,000
07 Dec 2022	10.29	10.61	10.15	10.52	10.52	91,600
06 Dec 2022	10.39	10.48	10.23	10.29	10.29	42,100
05 Dec 2022	10.10	10.47	10.10	10.30	10.30	69,800
02 Dec 2022	9.91	10.16	9.85	10.02	10.02	68,600
01 Dec 2022	9.97	9.97	9.55	9.88	9.88	47,100
30 Nov 2022	9.73	10.03	9.68	9.97	9.97	73,500
29 Nov 2022	9.75	9.92	9.70	9.73	9.73	34,100
28 Nov 2022	9.74	10.04	9.65	9.79	9.79	64,500
25 Nov 2022	9.74	9.88	9.74	9.79	9.79	9,300
23 Nov 2022	9.79	9.89	9.60	9.74	9.74	42,900
22 Nov 2022	9.74	9.82	9.52	9.79	9.79	46,400
21 Nov 2022	9.69	9.80	9.50	9.66	9.66	71,300
18 Nov 2022	9.58	10.09	9.52	9.90	9.90	158,800
17 Nov 2022	9.31	9.75	9.31	9.65	9.65	103,200
16 Nov 2022	8.98	9.40	8.98	9.29	9.29	54,400
15 Nov 2022	9.15	9.26	8.71	8.96	8.96	90,500
14 Nov 2022	8.70	9.13	8.16	9.13	9.13	284,800
11 Nov 2022	9.28	9.30	8.77	8.78	8.78	86,500
10 Nov 2022	9.42	9.65	9.24	9.36	9.36	109,800
10 Nov 2022	0.075 Dividend
09 Nov 2022	9.54	9.83	9.31	9.47	9.40	30,700
08 Nov 2022	9.62	9.97	9.50	9.55	9.47	55,200
07 Nov 2022	11.03	11.03	9.51	9.69	9.61	137,500
04 Nov 2022	10.59	10.93	10.59	10.80	10.71	101,500
03 Nov 2022	10.63	10.93	10.28	10.55	10.47	91,900
02 Nov 2022	10.43	10.82	10.32	10.58	10.50	127,000
01 Nov 2022	9.87	10.51	9.76	10.40	10.32	48,900
31 Oct 2022	9.65	9.96	9.50	9.77	9.69	55,300
28 Oct 2022	9.22	9.70	9.22	9.63	9.55	29,300
27 Oct 2022	9.52	9.63	9.16	9.22	9.15	40,500
26 Oct 2022	9.15	9.69	9.14	9.50	9.42	133,600
25 Oct 2022	8.90	9.21	8.81	9.15	9.08	37,000
24 Oct 2022	8.99	9.14	8.80	8.99	8.92	43,000
21 Oct 2022	8.94	9.12	8.80	8.97	8.90	29,700
20 Oct 2022	8.86	9.05	8.78	8.88	8.81	33,500
19 Oct 2022	9.08	9.08	8.84	8.89	8.82	34,800
18 Oct 2022	8.94	9.21	8.89	9.08	9.01	35,600
17 Oct 2022	8.92	9.30	8.85	8.89	8.82	29,800
14 Oct 2022	9.26	9.26	8.75	8.95	8.88	48,400
13 Oct 2022	8.80	9.49	8.80	9.23	9.16	44,200
12 Oct 2022	9.49	9.60	8.90	8.96	8.89	42,800
11 Oct 2022	9.01	9.70	8.89	9.56	9.48	70,700
10 Oct 2022	8.92	9.43	8.83	9.06	8.99	64,300
07 Oct 2022	8.77	9.03	8.77	8.92	8.85	29,000
06 Oct 2022	8.96	9.00	8.55	8.77	8.70	121,300
05 Oct 2022	9.36	9.43	8.84	8.98	8.91	70,800
04 Oct 2022	9.48	9.64	9.31	9.35	9.28	51,900
03 Oct 2022	9.42	9.62	9.27	9.32	9.25	67,800
30 Sept 2022	9.43	9.64	9.34	9.35	9.28	41,100
29 Sept 2022	9.42	9.64	9.35	9.40	9.33	32,700
28 Sept 2022	9.31	9.68	9.31	9.49	9.41	43,600
27 Sept 2022	9.22	9.61	9.18	9.31	9.24	51,000
26 Sept 2022	9.29	9.63	9.14	9.25	9.18	47,000
23 Sept 2022	9.34	9.50	9.26	9.36	9.29	78,900
22 Sept 2022	9.25	9.46	9.14	9.34	9.27	46,100
21 Sept 2022	9.85	9.85	9.34	9.37	9.30	50,300
20 Sept 2022	9.50	9.85	9.45	9.76	9.68	39,900
19 Sept 2022	9.37	9.69	9.00	9.64	9.56	78,500
16 Sept 2022	9.58	9.59	9.38	9.57	9.49	83,400
15 Sept 2022	9.75	9.84	9.40	9.58	9.50	67,300
14 Sept 2022	9.70	9.86	9.60	9.76	9.68	36,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6962-0.0119(-1.68%)

OIL76.15+0.27(+0.36%)

GOLD1,880.50-50.30(-2.61%)

BTC-AUD33,973.53-502.09(-1.46%)

Get our best money-saving hacks and pro tips now

Genie Energy Ltd. (GNE)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6962
-0.0119(-1.68%)

OIL
76.15
+0.27(+0.36%)

GOLD
1,880.50
-50.30(-2.61%)

BTC-AUD
33,973.53
-502.09(-1.46%)