Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20229.9810.209.8510.2010.2065,121
11 Aug 20229.8410.199.8410.0410.0468,700
10 Aug 202210.2110.249.799.959.9594,500
09 Aug 20229.8910.349.7310.1710.17149,200
08 Aug 20229.5010.189.359.909.90176,700
05 Aug 20228.749.058.739.009.00103,000
04 Aug 20229.679.678.508.728.72206,500
03 Aug 202210.3510.499.619.769.76191,200
02 Aug 202210.2710.3510.1610.2910.2992,000
01 Aug 20229.7510.179.6410.1110.11183,400
29 July 20229.399.709.319.639.6370,700
28 July 20229.399.399.029.299.2953,400
27 July 20229.029.389.029.309.3063,500
26 July 20228.989.148.908.928.9250,100
25 July 20229.329.469.119.159.1561,300
22 July 20229.619.669.239.349.3438,500
21 July 20229.329.619.279.529.5284,200
20 July 20229.199.419.069.309.3032,800
19 July 20229.259.469.169.199.1958,700
18 July 20228.999.248.079.149.14212,400
15 July 20229.099.138.948.998.9943,900
14 July 20228.959.138.919.129.1238,300
13 July 20228.939.258.939.029.0251,900
12 July 20228.939.108.828.928.9289,500
11 July 20228.719.058.718.928.9251,900
08 July 20229.579.578.668.758.7598,600
07 July 20229.129.579.099.549.54136,600
06 July 20228.659.158.599.069.06119,800
05 July 20228.858.928.418.598.5961,000
01 July 20229.259.258.778.818.8178,600
30 June 20228.829.208.739.169.1676,200
29 June 20228.858.958.628.808.8058,200
28 June 20228.959.218.748.838.83142,700
27 June 20228.588.948.408.948.94133,300
24 June 20228.018.508.018.348.3456,700
23 June 20228.398.628.048.058.0592,900
22 June 20228.258.468.018.408.4055,700
21 June 20227.988.407.958.408.4057,200
17 June 20227.887.917.507.867.86121,500
16 June 20228.088.087.727.847.8439,400
15 June 20228.028.147.838.028.0251,700
14 June 20227.998.167.797.877.87153,300
13 June 20227.698.167.697.947.9455,800
10 June 20228.408.677.687.817.8173,000
09 June 20228.768.848.348.498.4957,100
08 June 20228.858.888.608.798.7955,400
07 June 20228.678.878.668.828.82141,400
06 June 20228.408.698.408.628.6294,200
03 June 20228.208.428.208.398.3970,100
02 June 20227.928.207.928.168.1669,200
01 June 20228.248.257.897.987.9875,000
31 May 20227.978.257.948.238.2387,600
27 May 20227.547.977.517.967.9669,600
26 May 20227.307.527.297.467.4671,200
25 May 20227.307.367.287.307.3064,300
24 May 20227.307.367.207.287.2865,400
23 May 20227.347.507.287.307.3054,400
20 May 20227.297.347.207.207.2041,600
19 May 20227.357.467.207.207.2073,400
19 May 20220.075 Dividend
18 May 20227.407.647.367.457.3888,800
17 May 20227.577.577.367.457.3881,800
16 May 20227.507.657.467.497.41311,600
13 May 20226.767.556.727.487.40677,800
12 May 20226.376.756.316.726.6583,200
11 May 20226.536.536.356.486.4177,200
10 May 20226.286.436.256.286.2242,400
09 May 20226.426.726.106.286.22113,500
06 May 20226.486.486.306.356.2932,200
05 May 20226.516.616.386.476.4029,600
05 May 20220.085 Dividend
04 May 20226.406.546.356.536.3850,300
03 May 20226.376.456.296.406.2523,400
02 May 20226.496.546.286.306.1649,400
29 Apr 20226.626.686.466.496.3423,800
28 Apr 20226.556.746.556.616.4640,500
27 Apr 20226.716.776.556.556.4017,400
26 Apr 20226.806.966.726.766.6043,200
25 Apr 20226.896.956.726.746.5943,900
22 Apr 20226.847.006.826.866.7038,700
21 Apr 20227.007.226.866.956.7972,900
20 Apr 20226.547.006.546.996.8334,800
19 Apr 20226.466.606.466.546.3913,500
18 Apr 20226.526.576.256.506.3525,100
14 Apr 20226.706.706.516.526.3716,200
13 Apr 20226.706.726.606.606.4513,000
12 Apr 20226.696.836.676.696.5416,400
11 Apr 20226.726.856.666.666.5130,300
08 Apr 20226.746.816.746.746.5919,200
07 Apr 20226.846.856.756.786.6228,700
06 Apr 20226.806.946.756.816.6536,000
05 Apr 20226.756.896.756.776.6112,600
04 Apr 20226.756.876.696.696.5420,100
01 Apr 20226.826.886.726.756.6020,100
31 Mar 20226.766.906.756.756.6015,000
30 Mar 20226.816.886.626.796.6313,300
29 Mar 20226.986.986.766.826.6617,900
28 Mar 20226.956.986.796.966.8016,600
25 Mar 20226.796.966.736.946.7822,000
24 Mar 20226.676.796.506.756.6031,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...