Australia markets closed

Genie Energy Ltd. (GNE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.79+0.05 (+0.51%)
At close: 01:00PM EST
9.88 +0.08 (+0.82%)
After hours: 01:25PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202210.5910.9310.5910.8010.71100,900
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
13 Sept 20229.719.899.639.709.6251,800
12 Sept 20229.509.919.509.789.7069,400
09 Sept 20229.609.609.289.509.4256,700
08 Sept 20229.559.759.419.579.4961,800
07 Sept 20229.329.679.279.559.4783,300
06 Sept 20229.609.659.219.399.32151,300
02 Sept 20229.8010.019.589.739.6557,100
01 Sept 202210.2810.289.639.709.62133,100
31 Aug 202210.0910.4610.0110.4410.3688,200
30 Aug 202210.7910.8610.1910.2410.1666,100
29 Aug 202210.4911.2010.4010.7610.6797,800
26 Aug 202211.0011.0810.5010.6010.52108,100
25 Aug 202211.0011.0010.6010.8910.8088,600
24 Aug 202210.7310.9610.6710.9110.8298,900
23 Aug 202210.4510.8810.1810.8510.7686,100
22 Aug 202210.5210.619.7510.4510.37209,100
19 Aug 202211.1511.3410.7010.7210.64100,400
18 Aug 202210.6611.3810.6511.2711.18134,500
17 Aug 202210.6710.9010.6010.7110.6397,500
17 Aug 20220.075 Dividend
16 Aug 202210.8110.9010.7010.7010.54132,000
15 Aug 202210.2010.8310.2010.6410.48198,400
12 Aug 20229.9810.209.8510.1910.0473,600
11 Aug 20229.8410.199.8410.049.8968,700
10 Aug 202210.2110.249.799.959.8094,500
09 Aug 20229.8910.349.7310.1710.02149,200
08 Aug 20229.5010.189.359.909.75176,700
05 Aug 20228.749.058.739.008.87103,000
04 Aug 20229.679.678.508.728.59206,500
03 Aug 202210.3510.499.619.769.61191,200
02 Aug 202210.2710.3510.1610.2910.1492,000
01 Aug 20229.7510.179.6410.119.96183,400
29 July 20229.399.709.319.639.4970,700
28 July 20229.399.399.029.299.1553,400
27 July 20229.029.389.029.309.1663,500
26 July 20228.989.148.908.928.7950,100
25 July 20229.329.469.119.159.0161,300
22 July 20229.619.669.239.349.2038,500
21 July 20229.329.619.279.529.3884,200
20 July 20229.199.419.069.309.1632,800
19 July 20229.259.469.169.199.0558,700
18 July 20228.999.248.079.149.00212,400
15 July 20229.099.138.948.998.8643,900
14 July 20228.959.138.919.128.9838,300
13 July 20228.939.258.939.028.8951,900
12 July 20228.939.108.828.928.7989,500
11 July 20228.719.058.718.928.7951,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...