Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202311.2711.5111.1811.3611.3634,787
02 Feb 202311.3711.5511.3011.3811.3862,800
01 Feb 202311.0011.5910.9311.2911.29121,300
31 Jan 202310.4110.9510.4110.9510.95120,100
30 Jan 202310.4310.6810.3510.3810.3873,600
27 Jan 202310.2010.5010.1710.4310.43101,800
26 Jan 202310.4610.5310.1010.2410.2459,600
25 Jan 202310.2910.5410.2610.3810.38109,300
24 Jan 202310.4710.4810.2810.4210.4230,900
23 Jan 202310.3710.4910.2810.3510.3542,000
20 Jan 202310.0610.6110.0610.3810.3882,500
19 Jan 202310.3610.619.8810.0610.0672,300
18 Jan 202310.8410.8510.1210.2510.2598,500
17 Jan 202310.8911.0010.5510.8010.80101,600
13 Jan 202310.9011.0010.7710.9210.9250,200
12 Jan 202310.7610.9910.7310.8310.8352,900
11 Jan 202310.8910.9710.6310.7710.7762,900
10 Jan 202310.4810.9810.4610.9110.9163,400
09 Jan 202310.3210.7010.1910.6110.6151,100
06 Jan 202310.1210.3910.1210.3210.3257,200
05 Jan 202310.1110.199.9410.0710.0751,800
04 Jan 202310.0210.409.8710.1810.18105,900
03 Jan 202310.3510.449.949.949.94131,000
30 Dec 202210.6810.9610.2510.3410.3486,300
29 Dec 202210.8711.0610.8010.8810.8866,700
28 Dec 202210.7110.9210.5810.7810.7860,500
27 Dec 202210.6910.9010.5610.6710.6794,600
23 Dec 202210.4110.8210.3510.6610.6662,300
22 Dec 202210.2510.6610.2510.3210.3269,500
21 Dec 202210.1510.4010.1210.3010.30134,700
20 Dec 202210.1210.499.9410.0210.02293,100
19 Dec 202210.2910.819.8310.0010.00241,300
16 Dec 202210.0110.509.9810.2910.29263,700
15 Dec 202210.0110.949.909.979.97267,500
14 Dec 202210.1911.119.8710.0310.03282,700
13 Dec 202210.4510.599.8410.1410.14243,500
12 Dec 202210.3510.4810.2510.3810.3877,000
09 Dec 202210.6110.6110.1910.3510.3542,900
08 Dec 202210.5410.7310.3910.5610.5645,000
07 Dec 202210.2910.6110.1510.5210.5291,600
06 Dec 202210.3910.4810.2310.2910.2942,100
05 Dec 202210.1010.4710.1010.3010.3069,800
02 Dec 20229.9110.169.8510.0210.0268,600
01 Dec 20229.979.979.559.889.8847,100
30 Nov 20229.7310.039.689.979.9773,500
29 Nov 20229.759.929.709.739.7334,100
28 Nov 20229.7410.049.659.799.7964,500
25 Nov 20229.749.889.749.799.799,300
23 Nov 20229.799.899.609.749.7442,900
22 Nov 20229.749.829.529.799.7946,400
21 Nov 20229.699.809.509.669.6671,300
18 Nov 20229.5810.099.529.909.90158,800
17 Nov 20229.319.759.319.659.65103,200
16 Nov 20228.989.408.989.299.2954,400
15 Nov 20229.159.268.718.968.9690,500
14 Nov 20228.709.138.169.139.13284,800
11 Nov 20229.289.308.778.788.7886,500
10 Nov 20229.429.659.249.369.36109,800
10 Nov 20220.075 Dividend
09 Nov 20229.549.839.319.479.4030,700
08 Nov 20229.629.979.509.559.4755,200
07 Nov 202211.0311.039.519.699.61137,500
04 Nov 202210.5910.9310.5910.8010.71101,500
03 Nov 202210.6310.9310.2810.5510.4791,900
02 Nov 202210.4310.8210.3210.5810.50127,000
01 Nov 20229.8710.519.7610.4010.3248,900
31 Oct 20229.659.969.509.779.6955,300
28 Oct 20229.229.709.229.639.5529,300
27 Oct 20229.529.639.169.229.1540,500
26 Oct 20229.159.699.149.509.42133,600
25 Oct 20228.909.218.819.159.0837,000
24 Oct 20228.999.148.808.998.9243,000
21 Oct 20228.949.128.808.978.9029,700
20 Oct 20228.869.058.788.888.8133,500
19 Oct 20229.089.088.848.898.8234,800
18 Oct 20228.949.218.899.089.0135,600
17 Oct 20228.929.308.858.898.8229,800
14 Oct 20229.269.268.758.958.8848,400
13 Oct 20228.809.498.809.239.1644,200
12 Oct 20229.499.608.908.968.8942,800
11 Oct 20229.019.708.899.569.4870,700
10 Oct 20228.929.438.839.068.9964,300
07 Oct 20228.779.038.778.928.8529,000
06 Oct 20228.969.008.558.778.70121,300
05 Oct 20229.369.438.848.988.9170,800
04 Oct 20229.489.649.319.359.2851,900
03 Oct 20229.429.629.279.329.2567,800
30 Sept 20229.439.649.349.359.2841,100
29 Sept 20229.429.649.359.409.3332,700
28 Sept 20229.319.689.319.499.4143,600
27 Sept 20229.229.619.189.319.2451,000
26 Sept 20229.299.639.149.259.1847,000
23 Sept 20229.349.509.269.369.2978,900
22 Sept 20229.259.469.149.349.2746,100
21 Sept 20229.859.859.349.379.3050,300
20 Sept 20229.509.859.459.769.6839,900
19 Sept 20229.379.699.009.649.5678,500
16 Sept 20229.589.599.389.579.4983,400
15 Sept 20229.759.849.409.589.5067,300
14 Sept 20229.709.869.609.769.6836,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...