Australia markets closed

Genie Energy Ltd. (GNE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.84-0.32 (-1.98%)
At close: 04:00PM EDT
15.84 +0.01 (+0.06%)
After hours: 04:02PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202416.0016.2515.8315.8415.84122,924
23 Apr 202416.0816.4816.0816.1616.1692,200
22 Apr 202415.9016.1515.7616.1016.10101,200
19 Apr 202415.3115.9115.3115.9015.90131,800
18 Apr 202415.3515.5115.2515.3715.37112,500
17 Apr 202415.4915.7415.2815.3315.33112,200
16 Apr 202415.2015.3715.0815.3615.3699,300
15 Apr 202415.3415.4115.1215.2415.24130,500
12 Apr 202415.3715.4715.1615.3415.3497,200
11 Apr 202415.1215.3714.9415.2915.29153,900
10 Apr 202414.8415.2914.7315.0315.03233,200
09 Apr 202415.6315.6315.0215.0315.03125,600
08 Apr 202415.5615.7815.5115.5715.57104,400
05 Apr 202415.4315.5615.2815.4615.4698,900
04 Apr 202415.6615.8215.4215.4215.42173,200
03 Apr 202415.5515.8315.5015.5115.51132,100
02 Apr 202415.6015.9515.5515.6515.65178,700
01 Apr 202415.1016.0014.7815.8015.80251,700
28 Mar 202414.8915.0814.6615.0815.08624,900
27 Mar 202414.8615.0614.7714.9214.92136,800
26 Mar 202414.9314.9414.6014.7414.74167,200
25 Mar 202415.0515.2214.7514.8514.85159,200
22 Mar 202415.6815.9014.5215.0515.05321,800
21 Mar 202416.7616.8116.1016.1116.11149,100
20 Mar 202416.5916.7616.2316.5616.56205,900
19 Mar 202416.1016.6316.0316.5816.58212,800
18 Mar 202416.2716.9616.0016.5316.53227,100
15 Mar 202416.0216.5916.0216.3716.37289,400
14 Mar 202416.0516.3515.8716.0916.09172,600
13 Mar 202416.0116.3315.8715.9915.99174,200
12 Mar 202417.1317.2515.6515.9015.90237,800
11 Mar 202419.5719.6416.1817.1517.15371,100
08 Mar 202419.1219.3518.9118.9318.93150,200
07 Mar 202418.7919.4118.6418.7418.74114,500
06 Mar 202418.3518.8518.2618.8218.82102,500
05 Mar 202418.4218.6118.1418.2218.22108,800
04 Mar 202418.3318.6718.2018.4518.4586,400
01 Mar 202418.2818.5218.1018.3618.36107,900
29 Feb 202418.2418.5018.0618.2418.24111,000
28 Feb 202417.8918.0917.7218.0118.0178,700
27 Feb 202417.9118.2717.9017.9417.9493,300
26 Feb 202417.6018.0017.5217.8917.89101,100
23 Feb 202417.4917.7717.1217.6917.69112,000
22 Feb 202417.9618.0517.5617.5917.59131,300
21 Feb 202417.7518.0017.6517.9617.96104,800
20 Feb 202417.9918.2617.5817.7817.78184,900
16 Feb 202418.6618.7018.0218.3118.31157,900
16 Feb 20240.075 Dividend
15 Feb 202418.7419.0718.6418.7418.66133,600
14 Feb 202418.5918.6518.1718.6118.54101,600
13 Feb 202418.4618.6018.0918.2418.17136,300
12 Feb 202418.5018.9718.5018.7918.71120,400
09 Feb 202418.8518.9018.3118.4918.42123,700
08 Feb 202418.6819.0218.6618.8918.8172,000
07 Feb 202418.5618.7618.2318.6818.61116,200
06 Feb 202418.5418.6218.2318.4318.36119,400
05 Feb 202418.8618.8618.2818.4918.42103,400
02 Feb 202419.1519.7219.0319.0418.96172,400
01 Feb 202418.5619.2818.5019.2519.17133,400
31 Jan 202419.3119.4518.6018.6118.54136,500
30 Jan 202419.6819.6818.9819.2819.20104,100
29 Jan 202419.5519.8019.2819.7119.63111,100
26 Jan 202420.0420.1619.2719.4719.39134,300
25 Jan 202419.5519.9819.4219.9419.86140,100
24 Jan 202419.9720.2519.3319.3419.26154,600
23 Jan 202420.1020.3319.6519.6519.57132,100
22 Jan 202419.4420.3419.3520.2520.17207,000
19 Jan 202420.1420.1519.2519.4919.41181,500
18 Jan 202420.0720.1619.5420.1420.06207,000
17 Jan 202420.5320.7719.8720.0519.97223,700
16 Jan 202421.8021.8520.7420.7920.71365,900
12 Jan 202423.1923.2421.7421.9221.83322,500
11 Jan 202423.6223.9023.2023.2923.20270,600
10 Jan 202425.1025.1022.7723.7223.63534,600
09 Jan 202426.9926.9925.2125.6025.50291,200
08 Jan 202427.0727.6926.8127.3027.19207,200
05 Jan 202429.1429.1826.7927.0126.90309,600
04 Jan 202428.2529.5628.2529.2129.09172,000
03 Jan 202428.4328.6927.8328.1428.03180,100
02 Jan 202428.1528.4627.5228.4228.31215,700
29 Dec 202328.9629.0427.8428.1328.02246,400
28 Dec 202329.8330.2528.8328.8728.75183,100
27 Dec 202330.8030.9029.6829.8129.69181,200
26 Dec 202329.6230.6429.4530.6130.49154,300
22 Dec 202329.1330.1528.8629.5029.38202,700
21 Dec 202328.0028.8928.0028.8028.68166,400
20 Dec 202329.0129.1727.8427.9027.79180,900
19 Dec 202328.6529.0328.2028.9528.83221,000
18 Dec 202327.4928.7227.3528.5828.47204,800
15 Dec 202327.6028.5527.1427.4427.33347,700
14 Dec 202327.3627.6226.6327.5927.48248,900
13 Dec 202327.7927.8527.1027.1927.08277,400
12 Dec 202327.5727.8026.0127.5827.47262,500
11 Dec 202326.6727.3326.4127.3227.21194,800
08 Dec 202326.0926.9525.8426.5126.40262,300
07 Dec 202325.2026.0825.1225.8425.74262,500
06 Dec 202323.7825.2123.3525.1825.08249,200
05 Dec 202323.7623.7923.3223.7723.67206,300
04 Dec 202323.3124.0223.3023.7023.61179,700
01 Dec 202324.0224.3323.4323.6423.55185,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...