GNE

Genie Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Genie Energy Ltd GNE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.51% 9.79 17:00:00
Open Price Low Price High Price Close Price Prev Close
9.79 9.74 9.88 9.79 9.74
more quote information »

GNE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.5810.099.509.8179,8290.212.19%
1 Month9.2211.038.169.6990,8050.576.18%
3 Months9.8011.038.169.4968,632-0.01-0.1%
6 Months7.3011.387.289.4282,4852.4934.11%
1 Year5.0011.384.838.2366,2074.7995.8%
3 Years8.2911.384.607.5185,2731.5018.09%
5 Years4.4812.303.827.71105,8145.31118.53%

GNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 9.79 0.05 0.51% 9.79 9.88 9.74 9,316
Nov 23 2022 9.74 -0.05 -0.51% 9.79 9.89 9.60 42,866
Nov 22 2022 9.79 0.04 0.41% 9.74 9.815 9.5201 46,373
Nov 22 2022 9.75 0.09 0.93% 9.74 9.775 9.5201 32,636
Nov 21 2022 9.66 -0.24 -2.42% 9.69 9.80 9.50 71,273
Nov 18 2022 9.90 0.25 2.59% 9.58 10.09 9.5162 158,804
Nov 17 2022 9.65 0.36 3.88% 9.31 9.75 9.31 103,211
Nov 16 2022 9.29 0.33 3.68% 8.98 9.40 8.98 54,409
Nov 15 2022 8.96 -0.17 -1.86% 9.15 9.2573 8.71 90,512
Nov 14 2022 9.13 0.35 3.99% 8.70 9.13 8.16 284,843
Nov 11 2022 8.78 -0.58 -6.2% 9.28 9.30 8.77 86,478
Nov 10 2022 9.36 -0.11 -1.16% 9.42 9.6499 9.24 109,793
Nov 09 2022 9.47 -0.08 -0.84% 9.54 9.8299 9.31 30,713
Nov 08 2022 9.55 -0.14 -1.44% 9.62 9.9677 9.50 55,156
Nov 07 2022 9.69 -1.11 -10.28% 11.025 11.03 9.51 137,516
Nov 04 2022 10.80 0.25 2.37% 10.59 10.93 10.59 100,866
Nov 03 2022 10.55 -0.03 -0.28% 10.63 10.93 10.2801 91,941
Nov 02 2022 10.58 0.18 1.73% 10.43 10.823 10.32 127,023
Nov 01 2022 10.40 0.63 6.45% 9.87 10.51 9.7601 48,867
Oct 31 2022 9.77 0.14 1.45% 9.65 9.96 9.5001 55,346
Oct 28 2022 9.63 0.41 4.45% 9.22 9.695 9.22 29,311
Oct 27 2022 9.22 -0.28 -2.95% 9.52 9.625 9.16 40,493
Oct 26 2022 9.50 0.35 3.83% 9.15 9.69 9.14 133,572
See More Historical Prices ยป