Genie Energy Ltd (GNE) Historical Stock Data
15.90 ↑0.30 (1.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNE is down -0.04% a day on average. There have been 11 days where Genie Energy Ltd closed green and 19 days where GNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 15.72 | 15.90 | ↑$0.18 (1.15%) | 15.67 | 15.94 | 37.38K |
| 2024-11-20 | 15.67 | 15.60 | ↓$0.07 (-0.45%) | 15.31 | 15.84 | 64.28K |
| 2024-11-19 | 15.80 | 15.65 | ↓$0.15 (-0.95%) | 15.52 | 15.87 | 52.99K |
| 2024-11-18 | 15.80 | 15.81 | ↑$0.01 (0.06%) | 15.68 | 16.00 | 42.26K |
| 2024-11-15 | 15.89 | 15.79 | ↓$0.10 (-0.63%) | 15.69 | 15.89 | 49.26K |
| 2024-11-14 | 16.04 | 15.77 | ↓$0.27 (-1.68%) | 15.76 | 16.10 | 59.87K |
| 2024-11-13 | 16.19 | 16.04 | ↓$0.15 (-0.93%) | 16.03 | 16.41 | 38.87K |
| 2024-11-12 | 16.26 | 16.08 | ↓$0.18 (-1.11%) | 16.01 | 16.55 | 59.95K |
| 2024-11-11 | 16.69 | 16.51 | ↓$0.18 (-1.08%) | 16.12 | 16.73 | 62.26K |
| 2024-11-08 | 16.98 | 16.52 | ↓$0.46 (-2.71%) | 16.21 | 17.06 | 83.93K |
| 2024-11-07 | 16.79 | 16.97 | ↑$0.18 (1.07%) | 16.50 | 17.03 | 69.45K |
| 2024-11-06 | 15.67 | 16.83 | ↑$1.16 (7.40%) | 15.67 | 17.30 | 115.31K |
| 2024-11-05 | 15.24 | 15.67 | ↑$0.43 (2.82%) | 15.23 | 15.69 | 48.27K |
| 2024-11-04 | 15.45 | 15.33 | ↓$0.12 (-0.78%) | 15.23 | 15.48 | 38.40K |
| 2024-11-01 | 15.74 | 15.45 | ↓$0.29 (-1.84%) | 15.42 | 15.86 | 49.76K |
| 2024-10-31 | 15.83 | 15.72 | ↓$0.11 (-0.69%) | 15.60 | 15.88 | 48.93K |
| 2024-10-30 | 16.01 | 15.81 | ↓$0.20 (-1.25%) | 15.80 | 16.05 | 30.39K |
| 2024-10-29 | 15.91 | 16.02 | ↑$0.11 (0.69%) | 15.90 | 16.15 | 25.81K |
| 2024-10-28 | 16.00 | 16.09 | ↑$0.09 (0.56%) | 16.00 | 16.18 | 20.65K |
| 2024-10-25 | 16.13 | 16.02 | ↓$0.11 (-0.68%) | 15.99 | 16.23 | 19.86K |
| 2024-10-24 | 16.40 | 16.12 | ↓$0.28 (-1.71%) | 15.98 | 16.40 | 32.97K |
| 2024-10-23 | 16.07 | 16.38 | ↑$0.31 (1.93%) | 16.07 | 16.41 | 35.49K |
| 2024-10-22 | 16.17 | 16.15 | ↓$0.02 (-0.12%) | 15.96 | 16.31 | 44.33K |
| 2024-10-21 | 16.58 | 16.18 | ↓$0.40 (-2.41%) | 16.15 | 16.68 | 43.89K |
| 2024-10-18 | 16.77 | 16.52 | ↓$0.25 (-1.49%) | 16.39 | 16.85 | 42.71K |
| 2024-10-17 | 16.75 | 16.70 | ↓$0.05 (-0.30%) | 16.53 | 16.76 | 46.87K |
| 2024-10-16 | 16.60 | 16.67 | ↑$0.07 (0.42%) | 16.60 | 16.80 | 44.56K |
| 2024-10-15 | 16.20 | 16.60 | ↑$0.40 (2.47%) | 16.20 | 16.75 | 48.12K |
| 2024-10-14 | 15.91 | 16.19 | ↑$0.28 (1.76%) | 15.91 | 16.42 | 63.13K |
| 2024-10-11 | 16.14 | 16.00 | ↓$0.14 (-0.87%) | 15.95 | 16.36 | 68.85K |
Create an account or log in to view more rows.
$GNE Like if the Hedgies are fucked
$GNE 50% chance this will go up or down. I am a professional guys.
$GNE let’s go baby!
$GNE taking off soon
$GNE over a thousand shares in now
$GNE let's gooooooo
$GNE BOUGHT TODAY!
$GNE what caused the sell off in an otherwise good tech market today?
$GNE holy fuck
$GNE Slapping that ask today