NYSE - Nasdaq Real Time Price USD

Genie Energy Ltd. (GNE)

16.03 -0.12 (-0.77%)
As of 2:38 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 16.00 16.25 15.93 16.03 16.03 59,346
Apr 23, 2024 16.08 16.48 16.08 16.16 16.16 92,200
Apr 22, 2024 15.90 16.15 15.76 16.10 16.10 101,200
Apr 19, 2024 15.31 15.91 15.31 15.90 15.90 131,800
Apr 18, 2024 15.35 15.51 15.25 15.37 15.37 112,500
Apr 17, 2024 15.49 15.74 15.28 15.33 15.33 112,200
Apr 16, 2024 15.20 15.37 15.08 15.36 15.36 99,300
Apr 15, 2024 15.34 15.41 15.12 15.24 15.24 130,500
Apr 12, 2024 15.37 15.47 15.16 15.34 15.34 97,200
Apr 11, 2024 15.12 15.37 14.94 15.29 15.29 153,900
Apr 10, 2024 14.84 15.29 14.73 15.03 15.03 233,200
Apr 9, 2024 15.63 15.63 15.02 15.03 15.03 125,600
Apr 8, 2024 15.56 15.78 15.51 15.57 15.57 104,400
Apr 5, 2024 15.43 15.56 15.28 15.46 15.46 98,900
Apr 4, 2024 15.66 15.82 15.42 15.42 15.42 173,200
Apr 3, 2024 15.55 15.83 15.50 15.51 15.51 132,100
Apr 2, 2024 15.60 15.95 15.55 15.65 15.65 178,700
Apr 1, 2024 15.10 16.00 14.78 15.80 15.80 251,700
Mar 28, 2024 14.89 15.08 14.66 15.08 15.08 624,900
Mar 27, 2024 14.86 15.06 14.77 14.92 14.92 136,800
Mar 26, 2024 14.93 14.94 14.60 14.74 14.74 167,200
Mar 25, 2024 15.05 15.22 14.75 14.85 14.85 159,200
Mar 22, 2024 15.68 15.90 14.52 15.05 15.05 321,800
Mar 21, 2024 16.76 16.81 16.10 16.11 16.11 149,100
Mar 20, 2024 16.59 16.76 16.23 16.56 16.56 205,900
Mar 19, 2024 16.10 16.63 16.03 16.58 16.58 212,800
Mar 18, 2024 16.27 16.96 16.00 16.53 16.53 227,100
Mar 15, 2024 16.02 16.59 16.02 16.37 16.37 289,400
Mar 14, 2024 16.05 16.35 15.87 16.09 16.09 172,600
Mar 13, 2024 16.01 16.33 15.87 15.99 15.99 174,200
Mar 12, 2024 17.13 17.25 15.65 15.90 15.90 237,800
Mar 11, 2024 19.57 19.64 16.18 17.15 17.15 371,100
Mar 8, 2024 19.12 19.35 18.91 18.93 18.93 150,200
Mar 7, 2024 18.79 19.41 18.64 18.74 18.74 114,500
Mar 6, 2024 18.35 18.85 18.26 18.82 18.82 102,500
Mar 5, 2024 18.42 18.61 18.14 18.22 18.22 108,800
Mar 4, 2024 18.33 18.67 18.20 18.45 18.45 86,400
Mar 1, 2024 18.28 18.52 18.10 18.36 18.36 107,900
Feb 29, 2024 18.24 18.50 18.06 18.24 18.24 111,000
Feb 28, 2024 17.89 18.09 17.72 18.01 18.01 78,700
Feb 27, 2024 17.91 18.27 17.90 17.94 17.94 93,300
Feb 26, 2024 17.60 18.00 17.52 17.89 17.89 101,100
Feb 23, 2024 17.49 17.77 17.12 17.69 17.69 112,000
Feb 22, 2024 17.96 18.05 17.56 17.59 17.59 131,300
Feb 21, 2024 17.75 18.00 17.65 17.96 17.96 104,800
Feb 20, 2024 17.99 18.26 17.58 17.78 17.78 184,900
Feb 16, 2024 0.08 Dividend
Feb 16, 2024 18.66 18.70 18.02 18.31 18.31 157,900
Feb 15, 2024 18.74 19.07 18.64 18.74 18.66 133,600
Feb 14, 2024 18.59 18.65 18.17 18.61 18.54 101,600
Feb 13, 2024 18.46 18.60 18.09 18.24 18.17 136,300
Feb 12, 2024 18.50 18.97 18.50 18.79 18.71 120,400
Feb 9, 2024 18.85 18.90 18.31 18.49 18.42 123,700
Feb 8, 2024 18.68 19.02 18.66 18.89 18.81 72,000
Feb 7, 2024 18.56 18.76 18.23 18.68 18.61 116,200
Feb 6, 2024 18.54 18.62 18.23 18.43 18.36 119,400
Feb 5, 2024 18.86 18.86 18.28 18.49 18.42 103,400
Feb 2, 2024 19.15 19.72 19.03 19.04 18.96 172,400
Feb 1, 2024 18.56 19.28 18.50 19.25 19.17 133,400
Jan 31, 2024 19.31 19.45 18.60 18.61 18.54 136,500
Jan 30, 2024 19.68 19.68 18.98 19.28 19.20 104,100
Jan 29, 2024 19.55 19.80 19.28 19.71 19.63 111,100
Jan 26, 2024 20.04 20.16 19.27 19.47 19.39 134,300
Jan 25, 2024 19.55 19.98 19.42 19.94 19.86 140,100
Jan 24, 2024 19.97 20.25 19.33 19.34 19.26 154,600
Jan 23, 2024 20.10 20.33 19.65 19.65 19.57 132,100
Jan 22, 2024 19.44 20.34 19.35 20.25 20.17 207,000
Jan 19, 2024 20.14 20.15 19.25 19.49 19.41 181,500
Jan 18, 2024 20.07 20.16 19.54 20.14 20.06 207,000
Jan 17, 2024 20.53 20.77 19.87 20.05 19.97 223,700
Jan 16, 2024 21.80 21.85 20.74 20.79 20.71 365,900
Jan 12, 2024 23.19 23.24 21.74 21.92 21.83 322,500
Jan 11, 2024 23.62 23.90 23.20 23.29 23.20 270,600
Jan 10, 2024 25.10 25.10 22.77 23.72 23.63 534,600
Jan 9, 2024 26.99 26.99 25.21 25.60 25.50 291,200
Jan 8, 2024 27.07 27.69 26.81 27.30 27.19 207,200
Jan 5, 2024 29.14 29.18 26.79 27.01 26.90 309,600
Jan 4, 2024 28.25 29.56 28.25 29.21 29.09 172,000
Jan 3, 2024 28.43 28.69 27.83 28.14 28.03 180,100
Jan 2, 2024 28.15 28.46 27.52 28.42 28.31 215,700
Dec 29, 2023 28.96 29.04 27.84 28.13 28.02 246,400
Dec 28, 2023 29.83 30.25 28.83 28.87 28.75 183,100
Dec 27, 2023 30.80 30.90 29.68 29.81 29.69 181,200
Dec 26, 2023 29.62 30.64 29.45 30.61 30.49 154,300
Dec 22, 2023 29.13 30.15 28.86 29.50 29.38 202,700
Dec 21, 2023 28.00 28.89 28.00 28.80 28.68 166,400
Dec 20, 2023 29.01 29.17 27.84 27.90 27.79 180,900
Dec 19, 2023 28.65 29.03 28.20 28.95 28.83 221,000
Dec 18, 2023 27.49 28.72 27.35 28.58 28.47 204,800
Dec 15, 2023 27.60 28.55 27.14 27.44 27.33 347,700
Dec 14, 2023 27.36 27.62 26.63 27.59 27.48 248,900
Dec 13, 2023 27.79 27.85 27.10 27.19 27.08 277,400
Dec 12, 2023 27.57 27.80 26.01 27.58 27.47 262,500
Dec 11, 2023 26.67 27.33 26.41 27.32 27.21 194,800
Dec 8, 2023 26.09 26.95 25.84 26.51 26.40 262,300
Dec 7, 2023 25.20 26.08 25.12 25.84 25.74 262,500
Dec 6, 2023 23.78 25.21 23.35 25.18 25.08 249,200
Dec 5, 2023 23.76 23.79 23.32 23.77 23.67 206,300
Dec 4, 2023 23.31 24.02 23.30 23.70 23.61 179,700
Dec 1, 2023 24.02 24.33 23.43 23.64 23.55 185,100
Nov 30, 2023 24.24 24.68 23.16 24.25 24.15 527,800
Nov 29, 2023 24.47 24.89 24.02 24.11 24.01 160,300
Nov 28, 2023 25.62 26.29 24.36 24.47 24.37 195,700
Nov 27, 2023 25.55 25.72 25.09 25.62 25.52 171,100
Nov 24, 2023 25.75 25.95 25.26 25.33 25.23 80,000
Nov 22, 2023 25.09 25.85 24.79 25.61 25.51 174,100
Nov 21, 2023 24.58 25.11 24.38 25.01 24.91 183,400
Nov 20, 2023 25.58 25.85 23.83 24.60 24.50 430,000
Nov 17, 2023 25.55 26.26 25.31 25.35 25.25 219,300
Nov 16, 2023 24.94 25.61 24.88 25.46 25.36 237,300
Nov 15, 2023 25.75 26.08 24.75 24.78 24.68 231,200
Nov 14, 2023 24.14 25.54 24.07 25.53 25.43 258,700
Nov 13, 2023 24.27 24.68 23.25 23.87 23.77 192,100
Nov 10, 2023 0.08 Dividend
Nov 10, 2023 24.40 24.90 23.75 24.26 24.16 311,400
Nov 9, 2023 23.07 24.44 22.80 24.41 24.24 302,300
Nov 8, 2023 21.39 23.13 21.23 22.96 22.80 240,600
Nov 7, 2023 22.76 22.85 20.04 21.39 21.24 270,800
Nov 6, 2023 21.00 23.75 20.87 23.03 22.87 490,600
Nov 3, 2023 20.46 20.97 20.26 20.29 20.15 191,500
Nov 2, 2023 20.50 20.51 20.10 20.11 19.97 184,200
Nov 1, 2023 19.91 20.32 19.77 20.12 19.98 114,900
Oct 31, 2023 20.09 20.33 19.56 19.84 19.70 164,600
Oct 30, 2023 19.42 20.08 19.41 20.08 19.94 218,000
Oct 27, 2023 19.48 19.50 19.02 19.18 19.04 109,500
Oct 26, 2023 19.48 19.68 19.32 19.46 19.32 107,200
Oct 25, 2023 19.39 19.53 19.04 19.42 19.28 184,700
Oct 24, 2023 19.10 19.59 18.90 19.37 19.23 171,900
Oct 23, 2023 18.70 19.27 18.22 18.95 18.82 134,700
Oct 20, 2023 19.21 19.32 18.55 18.84 18.71 148,800
Oct 19, 2023 19.49 19.71 19.07 19.20 19.06 142,200
Oct 18, 2023 19.93 20.34 19.57 19.63 19.49 147,600
Oct 17, 2023 19.77 20.40 19.65 20.02 19.88 181,700
Oct 16, 2023 19.19 19.90 18.91 19.87 19.73 148,500
Oct 13, 2023 18.72 19.12 18.60 18.91 18.78 135,100
Oct 12, 2023 18.36 18.90 18.28 18.57 18.44 132,500
Oct 11, 2023 17.56 18.25 17.56 18.24 18.11 129,400
Oct 10, 2023 16.74 17.66 16.74 17.49 17.37 160,600
Oct 9, 2023 16.06 16.61 16.05 16.57 16.45 100,400
Oct 6, 2023 15.68 16.04 15.61 16.03 15.92 44,700
Oct 5, 2023 15.38 15.80 15.19 15.70 15.59 82,300
Oct 4, 2023 15.06 15.35 14.85 15.35 15.24 77,600
Oct 3, 2023 14.53 15.23 14.53 15.11 15.00 107,300
Oct 2, 2023 14.70 14.70 14.21 14.58 14.48 93,000
Sep 29, 2023 14.85 14.89 14.56 14.73 14.63 72,400
Sep 28, 2023 14.91 15.00 14.64 14.81 14.71 61,000
Sep 27, 2023 15.30 15.49 14.80 14.90 14.79 72,000
Sep 26, 2023 14.96 15.30 14.96 15.30 15.19 43,600
Sep 25, 2023 14.86 15.10 14.71 15.00 14.89 59,500
Sep 22, 2023 15.20 15.35 14.86 15.03 14.92 67,600
Sep 21, 2023 14.93 15.31 14.84 15.19 15.08 71,100
Sep 20, 2023 15.00 15.30 14.91 14.93 14.82 81,400
Sep 19, 2023 14.66 15.07 14.57 14.91 14.80 99,200
Sep 18, 2023 15.05 15.12 14.55 14.64 14.54 101,700
Sep 15, 2023 14.78 15.41 14.67 15.31 15.20 225,400
Sep 14, 2023 14.52 14.83 14.44 14.82 14.72 71,400
Sep 13, 2023 14.55 14.72 14.37 14.48 14.38 81,300
Sep 12, 2023 14.59 14.74 14.47 14.51 14.41 60,000
Sep 11, 2023 14.68 14.73 14.51 14.64 14.54 52,900
Sep 8, 2023 14.82 14.89 14.52 14.69 14.59 78,300
Sep 7, 2023 15.05 15.11 14.89 14.94 14.83 84,100
Sep 6, 2023 15.02 15.16 14.88 14.99 14.88 49,100
Sep 5, 2023 15.34 15.65 14.76 14.98 14.87 92,200
Sep 1, 2023 15.35 15.55 15.21 15.34 15.23 95,500
Aug 31, 2023 15.98 15.98 15.26 15.31 15.20 92,300
Aug 30, 2023 15.98 16.13 15.80 15.82 15.71 94,300
Aug 29, 2023 15.44 15.97 15.12 15.97 15.86 106,400
Aug 28, 2023 15.45 15.67 15.42 15.53 15.42 46,700
Aug 25, 2023 15.22 15.50 15.10 15.39 15.28 60,200
Aug 24, 2023 15.52 15.69 15.09 15.17 15.06 80,500
Aug 23, 2023 15.41 15.64 15.33 15.58 15.47 99,600
Aug 22, 2023 15.29 15.47 15.08 15.33 15.22 106,300
Aug 21, 2023 15.62 15.74 15.34 15.40 15.29 67,100
Aug 18, 2023 15.13 15.68 14.86 15.50 15.39 147,700
Aug 17, 2023 15.54 15.55 14.96 15.20 15.09 96,200
Aug 16, 2023 15.23 15.70 15.19 15.55 15.44 86,100
Aug 15, 2023 15.37 15.57 15.08 15.23 15.12 58,200
Aug 14, 2023 15.29 15.59 15.13 15.45 15.34 78,800
Aug 11, 2023 0.08 Dividend
Aug 11, 2023 14.99 15.59 14.92 15.37 15.26 71,400
Aug 10, 2023 15.08 15.25 14.82 15.05 14.87 89,800
Aug 9, 2023 14.97 15.69 14.93 15.10 14.92 157,600
Aug 8, 2023 14.65 15.14 14.35 14.88 14.70 119,300
Aug 7, 2023 14.13 14.90 13.87 14.58 14.40 129,200
Aug 4, 2023 13.66 13.91 13.58 13.67 13.51 61,300
Aug 3, 2023 13.41 13.76 13.32 13.64 13.48 87,500
Aug 2, 2023 13.22 13.53 13.07 13.48 13.32 92,200
Aug 1, 2023 13.37 13.50 13.19 13.41 13.25 69,300
Jul 31, 2023 13.35 13.57 13.26 13.41 13.25 70,300
Jul 28, 2023 13.37 13.39 13.21 13.37 13.21 70,800
Jul 27, 2023 13.65 13.65 13.13 13.20 13.04 70,400
Jul 26, 2023 13.77 13.99 13.58 13.64 13.48 71,700
Jul 25, 2023 13.83 14.05 13.62 13.77 13.60 77,700
Jul 24, 2023 13.63 13.96 13.55 13.83 13.66 73,400
Jul 21, 2023 13.85 13.96 13.57 13.60 13.44 85,200
Jul 20, 2023 13.65 13.83 13.62 13.74 13.57 72,200
Jul 19, 2023 13.99 14.12 13.55 13.63 13.47 93,900
Jul 18, 2023 13.70 13.96 13.70 13.92 13.75 79,000
Jul 17, 2023 13.31 13.84 13.31 13.70 13.54 98,700
Jul 14, 2023 13.23 13.47 12.96 13.36 13.20 102,300
Jul 13, 2023 13.32 13.46 13.19 13.28 13.12 93,900
Jul 12, 2023 13.33 13.49 13.23 13.29 13.13 96,900
Jul 11, 2023 13.56 13.56 12.95 13.20 13.04 175,700
Jul 10, 2023 13.46 13.76 13.34 13.56 13.40 126,000
Jul 7, 2023 13.46 13.78 13.44 13.57 13.41 197,800
Jul 6, 2023 13.76 13.76 13.38 13.49 13.33 121,800
Jul 5, 2023 13.98 14.11 13.74 13.87 13.70 131,700
Jul 3, 2023 13.83 14.18 13.83 14.02 13.85 96,000
Jun 30, 2023 14.13 14.43 14.10 14.14 13.97 354,900
Jun 29, 2023 13.78 14.11 13.78 14.03 13.86 114,300
Jun 28, 2023 13.55 13.86 13.32 13.78 13.61 145,800
Jun 27, 2023 13.26 13.82 13.26 13.59 13.43 128,700
Jun 26, 2023 13.10 13.80 13.07 13.37 13.21 190,200
Jun 23, 2023 14.06 14.27 13.04 13.15 12.99 2,783,900
Jun 22, 2023 14.41 14.60 14.12 14.23 14.06 131,700
Jun 21, 2023 14.21 14.55 14.10 14.33 14.16 126,400
Jun 20, 2023 13.85 14.49 13.80 14.09 13.92 160,100
Jun 16, 2023 13.95 14.13 13.62 13.85 13.68 204,100
Jun 15, 2023 14.07 14.23 13.69 14.02 13.85 97,600
Jun 14, 2023 14.00 14.32 13.90 14.07 13.90 92,600
Jun 13, 2023 14.12 14.36 14.01 14.03 13.86 105,200
Jun 12, 2023 14.15 14.35 14.02 14.06 13.89 101,800
Jun 9, 2023 14.19 14.35 14.04 14.20 14.03 84,500
Jun 8, 2023 14.33 14.40 14.01 14.25 14.08 113,900
Jun 7, 2023 14.01 14.40 13.90 14.21 14.04 140,400
Jun 6, 2023 13.31 14.10 13.31 13.99 13.82 145,400
Jun 5, 2023 14.22 14.26 13.38 13.49 13.33 158,900
Jun 2, 2023 14.57 14.58 14.15 14.20 14.03 147,700
Jun 1, 2023 14.00 14.77 14.00 14.24 14.07 151,300
May 31, 2023 14.17 14.33 13.74 14.09 13.92 147,100
May 30, 2023 15.54 15.54 14.12 14.17 14.00 118,000
May 26, 2023 15.20 15.66 15.06 15.59 15.40 188,200
May 25, 2023 15.20 15.22 14.90 14.94 14.76 118,500
May 24, 2023 14.97 15.22 14.92 15.08 14.90 127,100
May 23, 2023 14.64 15.24 14.64 14.97 14.79 110,200
May 22, 2023 15.63 15.86 14.64 14.65 14.47 219,300
May 19, 2023 15.31 16.02 15.20 15.55 15.36 255,600
May 18, 2023 0.08 Dividend
May 18, 2023 15.01 15.31 14.98 15.12 14.94 108,700
May 17, 2023 15.52 15.66 14.87 15.14 14.88 153,000
May 16, 2023 16.14 16.86 15.43 15.53 15.27 139,400
May 15, 2023 15.95 16.16 15.65 16.16 15.89 124,500
May 12, 2023 15.55 15.97 15.49 15.89 15.62 127,800
May 11, 2023 14.64 15.46 14.64 15.38 15.12 168,600
May 10, 2023 14.26 14.44 13.81 14.36 14.12 108,400
May 9, 2023 14.11 14.31 13.68 14.17 13.93 99,000
May 8, 2023 15.09 15.19 13.09 14.11 13.87 207,200
May 5, 2023 14.58 15.39 14.58 15.34 15.08 91,800
May 4, 2023 15.16 15.17 14.43 14.52 14.27 111,700
May 3, 2023 15.67 15.67 14.94 15.28 15.02 115,600
May 2, 2023 15.78 15.95 15.43 15.56 15.30 91,400
May 1, 2023 15.56 15.98 15.51 15.87 15.60 97,700
Apr 28, 2023 15.38 15.76 15.24 15.57 15.31 74,900
Apr 27, 2023 15.71 15.87 15.19 15.41 15.15 78,700
Apr 26, 2023 15.23 15.65 15.03 15.54 15.28 84,700
Apr 25, 2023 15.76 15.92 15.30 15.38 15.12 94,300
Apr 24, 2023 15.64 15.93 15.40 15.91 15.64 113,000

Related Tickers

ETI-P Entergy Texas, Inc.
23.51
+2.00%
 
VIA Via Renewables, Inc.
10.82
-0.35%
 
IDA IDACORP, Inc.
94.28
+0.18%
 
KEP Korea Electric Power Corporation
7.61
-3.16%
 
CMS-PC CMS Energy Corporation
19.14
-0.95%
 
ELEZY Endesa, S.A.
9.10
-2.24%
 
AGR Avangrid, Inc.
36.96
+0.31%
 
EDN Empresa Distribuidora y Comercializadora Norte Sociedad Anónima
16.40
-1.41%
 
CNP CenterPoint Energy, Inc.
29.07
+1.18%
 
NEE-PR NextEra Energy, Inc.
40.62
+0.92%