ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GNE Genie Energy Ltd

17.87
0.18 (1.02%)
Last Updated: 12:55:48
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Genie Energy Ltd GNE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.18 1.02% 17.87 12:55:48
Open Price Low Price High Price Close Price Prev Close
17.60 17.52 18.00 17.69
more quote information »

GNE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.9918.25517.124417.75133,275-0.12-0.67%
1 Month19.5519.8017.124418.53124,851-1.68-8.59%
3 Months23.3130.899917.124423.84193,767-5.44-23.34%
6 Months15.4530.899914.2122.31170,0332.4215.66%
1 Year11.9030.89998.2818.45155,1065.9750.17%
3 Years7.7630.89994.7413.03103,39210.11130.28%
5 Years9.1430.89994.6010.83118,6548.7395.51%

GNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 17.69 0.10 0.57% 17.49 17.77 17.1244 112,044
Feb 22 2024 17.59 -0.37 -2.06% 17.96 18.05 17.56 131,346
Feb 21 2024 17.96 0.18 1.01% 17.75 18.00 17.645 104,813
Feb 20 2024 17.78 -0.53 -2.89% 17.99 18.255 17.58 184,896
Feb 16 2024 18.31 -0.43 -2.29% 18.66 18.70 18.02 157,915
Feb 15 2024 18.74 0.13 0.70% 18.74 19.0665 18.64 133,632
Feb 14 2024 18.61 0.37 2.03% 18.59 18.645 18.17 101,560
Feb 13 2024 18.24 -0.55 -2.93% 18.46 18.595 18.09 136,348
Feb 12 2024 18.79 0.30 1.62% 18.50 18.9741 18.50 120,376
Feb 09 2024 18.49 -0.40 -2.12% 18.85 18.8958 18.31 123,666
Feb 08 2024 18.89 0.21 1.12% 18.68 19.02 18.58 72,038
Feb 07 2024 18.68 0.25 1.36% 18.56 18.76 18.23 116,162
Feb 06 2024 18.43 -0.06 -0.32% 18.54 18.62 18.23 119,428
Feb 05 2024 18.49 -0.55 -2.89% 18.86 18.86 18.2817 103,399
Feb 02 2024 19.04 -0.21 -1.09% 19.15 19.72 19.03 172,429
Feb 01 2024 19.25 0.64 3.44% 18.56 19.28 18.50 133,422
Jan 31 2024 18.61 -0.67 -3.48% 19.31 19.4499 18.60 136,521
Jan 30 2024 19.28 -0.43 -2.18% 19.68 19.68 18.98 103,848
Jan 29 2024 19.71 0.24 1.23% 19.55 19.80 19.28 111,133
Jan 26 2024 19.47 -0.47 -2.36% 20.04 20.16 19.27 134,291
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock