Genie Energy Ltd (GNE) Historical Stock Data
14.48 ↓0.06 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNE is down -0.63% a day on average. There have been 10 days where Genie Energy Ltd closed green and 20 days where GNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.37 | 14.48 | ↑$0.11 (0.77%) | 14.33 | 14.70 | 266.11K |
| 2024-12-19 | 14.64 | 14.54 | ↓$0.10 (-0.68%) | 14.44 | 14.70 | 71.83K |
| 2024-12-18 | 14.72 | 14.47 | ↓$0.25 (-1.70%) | 14.42 | 15.09 | 99.16K |
| 2024-12-17 | 14.49 | 14.75 | ↑$0.27 (1.83%) | 14.39 | 14.77 | 84.93K |
| 2024-12-16 | 14.47 | 14.47 | ↑$0.00 (0.00%) | 14.42 | 14.70 | 78.84K |
| 2024-12-13 | 14.56 | 14.55 | ↓$0.01 (-0.07%) | 14.45 | 14.68 | 79.63K |
| 2024-12-12 | 14.94 | 14.66 | ↓$0.28 (-1.87%) | 14.63 | 15.01 | 45.27K |
| 2024-12-11 | 14.89 | 14.91 | ↑$0.02 (0.13%) | 14.73 | 14.98 | 90.96K |
| 2024-12-10 | 14.48 | 14.73 | ↑$0.25 (1.73%) | 14.36 | 14.87 | 82.62K |
| 2024-12-09 | 14.53 | 14.48 | ↓$0.05 (-0.34%) | 14.33 | 14.65 | 70.52K |
| 2024-12-06 | 14.75 | 14.49 | ↓$0.26 (-1.76%) | 14.31 | 14.75 | 69.71K |
| 2024-12-05 | 14.81 | 14.75 | ↓$0.06 (-0.41%) | 14.56 | 14.96 | 76.13K |
| 2024-12-04 | 14.90 | 14.76 | ↓$0.14 (-0.94%) | 14.57 | 15.02 | 62.13K |
| 2024-12-03 | 15.42 | 14.93 | ↓$0.49 (-3.18%) | 14.86 | 15.42 | 50.92K |
| 2024-12-02 | 15.20 | 15.36 | ↑$0.16 (1.05%) | 15.04 | 15.41 | 65.11K |
| 2024-11-29 | 15.50 | 15.26 | ↓$0.24 (-1.55%) | 15.09 | 15.51 | 64.87K |
| 2024-11-27 | 15.74 | 15.50 | ↓$0.24 (-1.52%) | 15.35 | 15.83 | 44.95K |
| 2024-11-26 | 16.18 | 15.57 | ↓$0.61 (-3.77%) | 15.43 | 16.18 | 79.15K |
| 2024-11-25 | 16.06 | 16.32 | ↑$0.26 (1.62%) | 15.69 | 16.55 | 251.60K |
| 2024-11-22 | 16.01 | 16.04 | ↑$0.03 (0.19%) | 15.83 | 16.09 | 50.23K |
| 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 |
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