GNE

Genie Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Genie Energy Ltd GNE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.65% 7.74 19:43:19
Open Price Low Price High Price Close Price Prev Close
7.83 7.61 7.83 7.74 7.69
more quote information »

GNE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.768.107.527.8381,974-0.02-0.26%
1 Month7.888.507.35747.80110,602-0.14-1.78%
3 Months8.058.507.087.7896,949-0.31-3.85%
6 Months8.559.607.088.1376,468-0.81-9.47%
1 Year6.809.604.607.8299,0950.9413.82%
3 Years4.5012.303.828.05125,8303.2472.0%
5 Years10.0612.303.827.6797,567-2.32-23.06%

GNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 7.74 0.05 0.65% 7.83 7.83 7.61 72,450
Mar 04 2021 7.69 -0.13 -1.66% 7.80 7.95 7.64 77,448
Mar 03 2021 7.82 -0.03 -0.38% 7.89 7.93 7.69 46,872
Mar 02 2021 7.85 -0.21 -2.61% 8.06 8.06 7.725 63,006
Mar 01 2021 8.06 0.51 6.75% 7.69 8.10 7.62 143,624
Feb 26 2021 7.55 -0.20 -2.58% 7.76 7.81 7.52 78,921
Feb 25 2021 7.75 0.01 0.13% 7.74 7.83 7.55 97,102
Feb 24 2021 7.74 0.01 0.13% 7.76 7.9733 7.70 65,942
Feb 23 2021 7.73 0.29 3.9% 7.46 7.84 7.3574 146,647
Feb 22 2021 7.44 -0.14 -1.85% 7.58 7.68 7.376 179,849
Feb 19 2021 7.58 -0.06 -0.79% 7.60 7.73 7.51 97,081
Feb 18 2021 7.64 -0.05 -0.65% 7.70 7.74 7.5991 66,506
Feb 17 2021 7.69 0.09 1.18% 7.60 7.83 7.515 113,344
Feb 16 2021 7.60 -0.40 -5.0% 8.00 8.00 7.40 280,536
Feb 12 2021 8.00 -0.09 -1.11% 8.02 8.0731 7.9412 43,698
Feb 11 2021 8.09 -0.18 -2.18% 8.35 8.35 8.04 55,353
Feb 10 2021 8.27 -0.16 -1.9% 8.49 8.50 8.117 103,167
Feb 09 2021 8.43 0.35 4.33% 8.20 8.50 8.08 179,983
Feb 08 2021 8.08 0.30 3.86% 7.99 8.25 7.9105 149,155
See More Historical Prices »


Your Recent History
NYSE
GNE
Genie Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.