News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Genie Energy Ltd. (GNE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.20

+0.16

(+1.59%)

As of 03:13PM EDT. Market open.

Time period:

12 Aug 2021 - 12 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	9.98	10.20	9.85	10.20	10.20	65,121
11 Aug 2022	9.84	10.19	9.84	10.04	10.04	68,700
10 Aug 2022	10.21	10.24	9.79	9.95	9.95	94,500
09 Aug 2022	9.89	10.34	9.73	10.17	10.17	149,200
08 Aug 2022	9.50	10.18	9.35	9.90	9.90	176,700
05 Aug 2022	8.74	9.05	8.73	9.00	9.00	103,000
04 Aug 2022	9.67	9.67	8.50	8.72	8.72	206,500
03 Aug 2022	10.35	10.49	9.61	9.76	9.76	191,200
02 Aug 2022	10.27	10.35	10.16	10.29	10.29	92,000
01 Aug 2022	9.75	10.17	9.64	10.11	10.11	183,400
29 July 2022	9.39	9.70	9.31	9.63	9.63	70,700
28 July 2022	9.39	9.39	9.02	9.29	9.29	53,400
27 July 2022	9.02	9.38	9.02	9.30	9.30	63,500
26 July 2022	8.98	9.14	8.90	8.92	8.92	50,100
25 July 2022	9.32	9.46	9.11	9.15	9.15	61,300
22 July 2022	9.61	9.66	9.23	9.34	9.34	38,500
21 July 2022	9.32	9.61	9.27	9.52	9.52	84,200
20 July 2022	9.19	9.41	9.06	9.30	9.30	32,800
19 July 2022	9.25	9.46	9.16	9.19	9.19	58,700
18 July 2022	8.99	9.24	8.07	9.14	9.14	212,400
15 July 2022	9.09	9.13	8.94	8.99	8.99	43,900
14 July 2022	8.95	9.13	8.91	9.12	9.12	38,300
13 July 2022	8.93	9.25	8.93	9.02	9.02	51,900
12 July 2022	8.93	9.10	8.82	8.92	8.92	89,500
11 July 2022	8.71	9.05	8.71	8.92	8.92	51,900
08 July 2022	9.57	9.57	8.66	8.75	8.75	98,600
07 July 2022	9.12	9.57	9.09	9.54	9.54	136,600
06 July 2022	8.65	9.15	8.59	9.06	9.06	119,800
05 July 2022	8.85	8.92	8.41	8.59	8.59	61,000
01 July 2022	9.25	9.25	8.77	8.81	8.81	78,600
30 June 2022	8.82	9.20	8.73	9.16	9.16	76,200
29 June 2022	8.85	8.95	8.62	8.80	8.80	58,200
28 June 2022	8.95	9.21	8.74	8.83	8.83	142,700
27 June 2022	8.58	8.94	8.40	8.94	8.94	133,300
24 June 2022	8.01	8.50	8.01	8.34	8.34	56,700
23 June 2022	8.39	8.62	8.04	8.05	8.05	92,900
22 June 2022	8.25	8.46	8.01	8.40	8.40	55,700
21 June 2022	7.98	8.40	7.95	8.40	8.40	57,200
17 June 2022	7.88	7.91	7.50	7.86	7.86	121,500
16 June 2022	8.08	8.08	7.72	7.84	7.84	39,400
15 June 2022	8.02	8.14	7.83	8.02	8.02	51,700
14 June 2022	7.99	8.16	7.79	7.87	7.87	153,300
13 June 2022	7.69	8.16	7.69	7.94	7.94	55,800
10 June 2022	8.40	8.67	7.68	7.81	7.81	73,000
09 June 2022	8.76	8.84	8.34	8.49	8.49	57,100
08 June 2022	8.85	8.88	8.60	8.79	8.79	55,400
07 June 2022	8.67	8.87	8.66	8.82	8.82	141,400
06 June 2022	8.40	8.69	8.40	8.62	8.62	94,200
03 June 2022	8.20	8.42	8.20	8.39	8.39	70,100
02 June 2022	7.92	8.20	7.92	8.16	8.16	69,200
01 June 2022	8.24	8.25	7.89	7.98	7.98	75,000
31 May 2022	7.97	8.25	7.94	8.23	8.23	87,600
27 May 2022	7.54	7.97	7.51	7.96	7.96	69,600
26 May 2022	7.30	7.52	7.29	7.46	7.46	71,200
25 May 2022	7.30	7.36	7.28	7.30	7.30	64,300
24 May 2022	7.30	7.36	7.20	7.28	7.28	65,400
23 May 2022	7.34	7.50	7.28	7.30	7.30	54,400
20 May 2022	7.29	7.34	7.20	7.20	7.20	41,600
19 May 2022	7.35	7.46	7.20	7.20	7.20	73,400
19 May 2022	0.075 Dividend
18 May 2022	7.40	7.64	7.36	7.45	7.38	88,800
17 May 2022	7.57	7.57	7.36	7.45	7.38	81,800
16 May 2022	7.50	7.65	7.46	7.49	7.41	311,600
13 May 2022	6.76	7.55	6.72	7.48	7.40	677,800
12 May 2022	6.37	6.75	6.31	6.72	6.65	83,200
11 May 2022	6.53	6.53	6.35	6.48	6.41	77,200
10 May 2022	6.28	6.43	6.25	6.28	6.22	42,400
09 May 2022	6.42	6.72	6.10	6.28	6.22	113,500
06 May 2022	6.48	6.48	6.30	6.35	6.29	32,200
05 May 2022	6.51	6.61	6.38	6.47	6.40	29,600
05 May 2022	0.085 Dividend
04 May 2022	6.40	6.54	6.35	6.53	6.38	50,300
03 May 2022	6.37	6.45	6.29	6.40	6.25	23,400
02 May 2022	6.49	6.54	6.28	6.30	6.16	49,400
29 Apr 2022	6.62	6.68	6.46	6.49	6.34	23,800
28 Apr 2022	6.55	6.74	6.55	6.61	6.46	40,500
27 Apr 2022	6.71	6.77	6.55	6.55	6.40	17,400
26 Apr 2022	6.80	6.96	6.72	6.76	6.60	43,200
25 Apr 2022	6.89	6.95	6.72	6.74	6.59	43,900
22 Apr 2022	6.84	7.00	6.82	6.86	6.70	38,700
21 Apr 2022	7.00	7.22	6.86	6.95	6.79	72,900
20 Apr 2022	6.54	7.00	6.54	6.99	6.83	34,800
19 Apr 2022	6.46	6.60	6.46	6.54	6.39	13,500
18 Apr 2022	6.52	6.57	6.25	6.50	6.35	25,100
14 Apr 2022	6.70	6.70	6.51	6.52	6.37	16,200
13 Apr 2022	6.70	6.72	6.60	6.60	6.45	13,000
12 Apr 2022	6.69	6.83	6.67	6.69	6.54	16,400
11 Apr 2022	6.72	6.85	6.66	6.66	6.51	30,300
08 Apr 2022	6.74	6.81	6.74	6.74	6.59	19,200
07 Apr 2022	6.84	6.85	6.75	6.78	6.62	28,700
06 Apr 2022	6.80	6.94	6.75	6.81	6.65	36,000
05 Apr 2022	6.75	6.89	6.75	6.77	6.61	12,600
04 Apr 2022	6.75	6.87	6.69	6.69	6.54	20,100
01 Apr 2022	6.82	6.88	6.72	6.75	6.60	20,100
31 Mar 2022	6.76	6.90	6.75	6.75	6.60	15,000
30 Mar 2022	6.81	6.88	6.62	6.79	6.63	13,300
29 Mar 2022	6.98	6.98	6.76	6.82	6.66	17,900
28 Mar 2022	6.95	6.98	6.79	6.96	6.80	16,600
25 Mar 2022	6.79	6.96	6.73	6.94	6.78	22,000
24 Mar 2022	6.67	6.79	6.50	6.75	6.60	31,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

AUD/USD0.7129+0.0022(+0.31%)

OIL91.76-2.58(-2.73%)

GOLD1,817.00+9.80(+0.54%)

BTC-AUD33,971.27-157.87(-0.46%)

News that makes you smarter and richer... For free.

Genie Energy Ltd. (GNE)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

AUD/USD
0.7129
+0.0022(+0.31%)

OIL
91.76
-2.58(-2.73%)

GOLD
1,817.00
+9.80(+0.54%)

BTC-AUD
33,971.27
-157.87(-0.46%)