NYSE - Nasdaq Real Time Price USD

Genie Energy Ltd. (GNE)

18.34
+0.53
+(2.98%)
At close: May 16 at 4:00:02 PM EDT
18.00
-0.34
(-1.85%)
After hours: May 16 at 7:47:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202517.9018.3817.8118.3418.34153,788
May 15, 202517.3917.9517.3917.8117.81108,600
May 14, 202517.1317.5016.7917.4617.46136,400
May 13, 202516.5317.1516.4117.0417.04124,400
May 12, 202517.0017.0016.4516.5816.5880,700
May 9, 202516.2416.6116.0016.5916.5992,000
May 8, 202515.9716.3015.8116.1516.1563,200
May 7, 202515.8116.2015.6315.9915.9953,900
May 6, 202515.8516.5015.3415.7115.7162,300
May 5, 202515.2515.4315.0715.2815.2832,100
May 2, 202514.9815.4714.9815.3915.3936,200
May 1, 202514.8015.0814.6414.9614.9657,000
Apr 30, 202515.0315.3114.6814.7714.7764,400
Apr 29, 202514.7915.0914.7915.0815.0848,800
Apr 28, 202514.8715.0214.8614.8814.8829,300
Apr 25, 202515.0015.0514.8014.9114.9118,500
Apr 24, 202515.1515.3515.0015.0715.0749,700
Apr 23, 202515.4015.4615.0815.2215.2244,400
Apr 22, 202515.0115.3914.4115.2715.2744,200
Apr 21, 202514.8714.9014.5914.8414.8439,400
Apr 17, 202515.1215.2214.9215.0315.0381,700
Apr 16, 202515.1215.1614.9915.0915.0941,800
Apr 15, 202515.0315.3015.0315.1215.1246,300
Apr 14, 202515.0615.2114.8615.1015.1042,100
Apr 11, 202514.8515.1114.4814.8814.8839,400
Apr 10, 202514.9115.0014.2514.8314.8350,400
Apr 9, 202514.5515.5514.4115.0315.0375,400
Apr 8, 202514.7914.8014.3114.6114.6184,700
Apr 7, 202514.6815.1714.1514.6514.6564,400
Apr 4, 202514.8415.3014.4114.9714.9797,300
Apr 3, 202514.9615.6214.8915.3815.3862,400
Apr 2, 202515.5915.7915.2515.2915.2947,000
Apr 1, 202515.0315.9414.7915.8315.8384,300
Mar 31, 202515.0915.1614.9815.0515.0589,300
Mar 28, 202515.0915.2714.9915.1015.1036,100
Mar 27, 202514.7815.2914.7415.1415.1454,000
Mar 26, 202514.8215.0014.6314.7414.7440,800
Mar 25, 202515.3715.3814.7314.7714.7774,900
Mar 24, 202514.9515.5014.8615.3215.3274,800
Mar 21, 202514.6514.9314.6014.8114.81123,100
Mar 20, 202514.6715.1314.6114.7914.7963,000
Mar 19, 202514.4815.0614.3814.8114.8172,300
Mar 18, 202514.5714.7814.4814.5614.5695,700
Mar 17, 202514.1115.0614.1114.5814.5893,000
Mar 14, 202514.0014.1313.9314.1314.1373,600
Mar 13, 202514.3814.6114.0414.0414.0442,900
Mar 12, 202513.8714.3913.7614.2514.2584,100
Mar 11, 202514.1514.2013.8513.8513.8567,900
Mar 10, 202514.0714.6013.0514.1514.15124,400
Mar 7, 202514.9114.9314.6314.7814.7862,600
Mar 6, 202514.8014.8214.5314.8114.8131,600
Mar 5, 202514.7315.0814.5014.8714.8756,300
Mar 4, 202514.6915.0514.6914.8214.8253,800
Mar 3, 202514.3414.8614.2414.7714.7789,200
Feb 28, 202514.2814.4414.1414.3014.30476,300
Feb 27, 202514.8714.8714.1114.3314.3399,300
Feb 26, 202514.7614.9614.7414.9314.9349,200
Feb 25, 202514.3514.9914.2214.7514.7574,700
Feb 24, 202514.2414.3314.1614.2614.2659,100
Feb 21, 202514.4314.4314.0714.1014.1099,800
Feb 20, 202514.2514.4114.1214.2814.2846,700
Feb 19, 202514.2814.4014.2114.3614.3655,200
Feb 18, 2025 0.075 Dividend
Feb 18, 202514.1114.4114.0414.3814.3847,900
Feb 14, 202514.1914.2914.1914.2214.1555,800
Feb 13, 202513.9814.2313.9214.1714.1054,300
Feb 12, 202514.2814.2813.9513.9513.8850,200
Feb 11, 202514.3014.5514.2914.4814.4033,000
Feb 10, 202514.4114.5614.3614.3714.2939,500
Feb 7, 202514.4014.4514.3214.4114.3334,400
Feb 6, 202514.6914.7614.3514.4414.3631,800
Feb 5, 202514.5114.8914.4714.7414.6639,200
Feb 4, 202514.3414.6214.3114.4614.3859,400
Feb 3, 202514.1514.4614.0814.4314.3553,800
Jan 31, 202514.3114.6214.2714.3314.2596,800
Jan 30, 202514.5914.5914.2514.3414.2637,600
Jan 29, 202514.1014.5114.1014.4314.3546,400
Jan 28, 202514.0314.3514.0114.2014.1370,600
Jan 27, 202514.2014.3013.9414.0513.9859,800
Jan 24, 202514.1214.2814.0914.2014.1357,600
Jan 23, 202514.3414.4214.1314.2214.1562,300
Jan 22, 202514.7514.8014.4114.4314.3578,700
Jan 21, 202514.8315.0314.8314.8814.8039,100
Jan 17, 202514.9414.9414.6914.7814.7054,800
Jan 16, 202514.5414.9314.5414.9214.8445,400
Jan 15, 202514.6914.9314.5714.6614.5858,800
Jan 14, 202514.5514.6514.3614.5714.4953,300
Jan 13, 202514.7014.7014.4014.5114.4352,000
Jan 10, 202514.8114.9814.5214.7914.7164,300
Jan 8, 202514.9915.1614.7515.0815.0057,000
Jan 7, 202515.2415.4415.0015.0514.9767,900
Jan 6, 202515.6715.7015.2615.2615.1847,200
Jan 3, 202515.5615.6715.2415.5915.51145,000
Jan 2, 202515.5915.7015.2415.4615.3851,400
Dec 31, 202415.6115.7715.5215.5915.5148,500
Dec 30, 202415.2215.5715.1715.5015.4267,800
Dec 27, 202415.3915.5115.1515.4015.3261,100
Dec 26, 202415.0215.5514.9415.5315.4598,200
Dec 24, 202415.3215.3614.9714.9914.9152,800
Dec 23, 202414.5615.3314.5015.2215.14113,800
Dec 20, 202414.3714.7014.3314.4814.40266,100
Dec 19, 202414.6414.7014.4414.5414.4671,800
Dec 18, 202414.7215.0914.4214.4714.3999,200
Dec 17, 202414.4914.7714.3914.7514.6784,900
Dec 16, 202414.4714.7014.4214.4714.3978,800
Dec 13, 202414.5614.6814.4514.5514.4779,600
Dec 12, 202414.9415.0114.6314.6614.5845,300
Dec 11, 202414.8914.9814.7314.9114.8391,000
Dec 10, 202414.4814.8714.3614.7314.6582,600
Dec 9, 202414.5314.6514.3314.4814.4070,500
Dec 6, 202414.7514.7514.3114.4914.4169,700
Dec 5, 202414.8114.9614.5614.7514.6776,100
Dec 4, 202414.9015.0214.5714.7614.6862,100
Dec 3, 202415.4215.4214.8614.9314.8550,900
Dec 2, 202415.2015.4115.0415.3615.2865,100
Nov 29, 202415.5015.5115.0915.2615.1864,900
Nov 27, 202415.7415.8315.3515.5015.4244,900
Nov 26, 202416.1816.1815.4315.5715.4979,100
Nov 25, 202416.0616.5515.6916.3216.23251,600
Nov 22, 202416.0116.0915.8316.0415.9650,200
Nov 21, 202415.7215.9415.6715.9015.8237,400
Nov 20, 202415.6715.8415.3115.6015.5264,300
Nov 19, 202415.8015.8715.5215.6515.5753,000
Nov 18, 202415.8016.0015.6815.8115.7342,300
Nov 15, 202415.8915.8915.6915.7915.7149,300
Nov 14, 202416.0416.1015.7615.7715.6959,900
Nov 13, 202416.1916.4116.0316.0415.9638,900
Nov 12, 2024 0.075 Dividend
Nov 12, 202416.2616.5516.0116.0816.0060,000
Nov 11, 202416.6916.7316.1216.5116.3562,300
Nov 8, 202416.9817.0616.2116.5216.3683,900
Nov 7, 202416.7917.0316.5016.9716.8069,400
Nov 6, 202415.6717.3015.6716.8316.67115,300
Nov 5, 202415.2415.6915.2315.6715.5248,300
Nov 4, 202415.4515.4815.2315.3315.1838,400
Nov 1, 202415.7415.8615.4215.4515.3049,800
Oct 31, 202415.8315.8815.6015.7215.5748,900
Oct 30, 202416.0116.0515.8015.8115.6630,400
Oct 29, 202415.9116.1515.9016.0215.8625,800
Oct 28, 202416.0016.1816.0016.0915.9320,700
Oct 25, 202416.1316.2315.9916.0215.8619,800
Oct 24, 202416.4016.4015.9816.1215.9632,900
Oct 23, 202416.0716.4116.0716.3816.2235,500
Oct 22, 202416.1716.3115.9616.1515.9944,300
Oct 21, 202416.5816.6816.1516.1816.0243,900
Oct 18, 202416.7716.8516.3916.5216.3642,700
Oct 17, 202416.7516.7616.5216.7016.5446,900
Oct 16, 202416.6016.8016.6016.6716.5144,600
Oct 15, 202416.2016.7516.2016.6016.4448,100
Oct 14, 202415.9116.4215.9116.1916.0363,100
Oct 11, 202416.1416.3615.9516.0015.8468,900
Oct 10, 202416.4216.6016.0016.1816.0253,600
Oct 9, 202416.2716.6016.1916.5916.4358,600
Oct 8, 202416.3016.3316.0916.2116.0544,900
Oct 7, 202416.0916.3316.0316.1916.0350,700
Oct 4, 202416.1016.1515.9116.1015.9441,600
Oct 3, 202416.2316.3615.9716.0315.8746,600
Oct 2, 202415.8716.2415.7316.2116.0565,200
Oct 1, 202416.2416.2415.8315.9815.8285,200
Sep 30, 202416.0916.4616.0916.2516.0998,000
Sep 27, 202416.3716.3916.0316.0615.9035,100
Sep 26, 202416.6816.6816.2916.3316.1742,000
Sep 25, 202416.9417.1616.5416.6016.4462,600
Sep 24, 202416.9817.1616.8916.9916.8279,000
Sep 23, 202416.9217.0516.8016.8716.7064,100
Sep 20, 202417.0717.1116.7416.8016.64157,300
Sep 19, 202417.3417.3416.7617.0616.8939,700
Sep 18, 202416.8617.3016.8016.9916.8250,800
Sep 17, 202416.5517.0716.5516.8216.6664,800
Sep 16, 202417.6017.6316.4916.4916.3370,000
Sep 13, 202417.5517.9317.2517.5717.4045,900
Sep 12, 202417.3317.4817.0517.4817.3190,900
Sep 11, 202416.7217.2916.7117.2417.07135,400
Sep 10, 202416.5816.8816.2516.8416.6836,100
Sep 9, 202416.3716.6316.3416.4916.3348,800
Sep 6, 202416.9716.9716.3816.3816.2248,600
Sep 5, 202417.0017.1016.7316.8816.7145,100
Sep 4, 202416.5017.0016.5016.9816.8157,200
Sep 3, 202416.6616.8216.4816.4916.3358,000
Aug 30, 202416.7316.8316.6316.7416.5878,900
Aug 29, 202416.4916.7016.4416.6116.4554,600
Aug 28, 202416.5016.7216.2416.4316.2768,700
Aug 27, 202416.5916.6616.4316.6216.4654,700
Aug 26, 202416.6116.7316.4916.6816.5263,000
Aug 23, 202416.1916.5616.1916.4616.3044,700
Aug 22, 202416.2216.2416.0516.1616.0036,400
Aug 21, 202416.1616.3316.0416.2016.0439,000
Aug 20, 202416.4516.4516.0016.1315.9736,200
Aug 19, 202416.1416.4816.1316.3716.2142,200
Aug 16, 202415.9916.1315.7616.0615.90169,400
Aug 15, 202415.8916.0815.6916.0115.8553,700
Aug 14, 2024 0.075 Dividend
Aug 14, 202415.7815.9015.5915.6215.4772,800
Aug 13, 202415.8115.8915.6615.7815.5545,100
Aug 12, 202416.1516.1915.6315.6415.4154,300
Aug 9, 202415.9716.0715.7516.0715.84134,800
Aug 8, 202415.7616.0515.6015.9715.7453,900
Aug 7, 202415.4015.7615.2415.5915.3672,100
Aug 6, 202415.0015.4714.9515.1614.94103,100
Aug 5, 202415.5115.5315.0515.4315.21107,500
Aug 2, 202416.1516.3315.9216.0415.8187,200
Aug 1, 202417.0117.1116.2716.5516.3189,500
Jul 31, 202416.8617.2116.7916.9616.7176,500
Jul 30, 202416.9316.9316.5516.7416.5054,200
Jul 29, 202416.9416.9416.6916.8116.5755,700
Jul 26, 202416.9017.0616.8116.8316.5984,600
Jul 25, 202416.3616.8716.3616.6916.4585,300
Jul 24, 202416.8316.8316.1516.2315.9990,200
Jul 23, 202416.8716.9016.5016.8116.5775,000
Jul 22, 202416.7817.0016.5716.8816.6471,500
Jul 19, 202416.6616.7716.3616.7016.4661,700
Jul 18, 202416.6916.8716.3816.6216.3881,700
Jul 17, 202416.8517.0016.7616.8016.56119,300
Jul 16, 202416.6616.9316.5416.9116.66121,400
Jul 15, 202416.4916.7016.4316.4716.23102,500
Jul 12, 202416.1416.4916.1416.3916.1583,600
Jul 11, 202415.6616.1415.6416.0415.8198,400
Jul 10, 202415.4615.6515.3615.4515.2375,200
Jul 9, 202415.2115.4815.1315.3515.1371,600
Jul 8, 202415.0615.3914.7915.2515.0390,000
Jul 5, 202415.1915.2114.8515.0014.7885,200
Jul 3, 202415.2615.4015.0315.1814.9648,300
Jul 2, 202414.9715.4014.9715.1814.96107,800
Jul 1, 202414.6215.1714.6214.8914.67155,500
Jun 28, 202414.4914.7014.1714.6214.41919,500
Jun 27, 202414.3014.4314.1814.4314.22111,100
Jun 26, 202414.3214.5814.2614.3314.12103,700
Jun 25, 202414.3014.4714.2014.3614.15100,800
Jun 24, 202414.1914.3814.0014.3014.0976,700
Jun 21, 202414.6014.6014.0814.2214.01244,000
Jun 20, 202414.1414.5914.1114.5214.31157,100
Jun 18, 202414.2914.5614.2114.3214.11118,300
Jun 17, 202414.1714.4414.1014.2914.08103,400
Jun 14, 202414.5714.6414.2414.2814.0796,400
Jun 13, 202414.7114.7714.4714.6714.4679,600
Jun 12, 202415.0015.1514.7414.7414.53146,200
Jun 11, 202414.7014.8614.5714.6614.45101,100
Jun 10, 202414.6514.8014.3514.8014.5994,400
Jun 7, 202415.0815.1514.6714.7514.5498,600
Jun 6, 202415.1415.3414.9715.3015.0897,000
Jun 5, 202415.2315.3215.0615.1414.9284,600
Jun 4, 202415.1915.2514.9215.2315.0199,600
Jun 3, 202415.2915.3515.1015.3115.0992,100
May 31, 202415.1815.2815.0315.2615.04185,800
May 30, 202414.6315.0814.6315.0814.86114,400
May 29, 202414.8914.9014.5314.6314.42133,200
May 28, 202415.5515.6014.8914.9614.74177,200
May 24, 202415.2415.5315.1715.5115.29153,800
May 23, 202415.2615.2615.0015.1514.9381,100
May 22, 202415.4915.6115.2115.2915.0782,800
May 21, 202415.3515.6115.2915.4715.2580,900
May 20, 202415.3015.3915.1215.3515.1371,700
May 17, 2024 0.075 Dividend
May 17, 202415.5415.6115.2715.3115.0958,000

Related Tickers

ETI-P Entergy Texas, Inc.
23.00
+0.44%
 
CMS-PC CMS Energy Corporation
16.89
-0.44%
 
PCG-PX PG&E Corp
44.97
+2.20%
 
NEE-PS NextEra Energy, Inc.
50.50
+0.48%
 
ELPC Companhia Paranaense de Energia
8.07
-0.80%
 
VIASP Via Renewables, Inc.
24.93
+0.08%
 
NEE-PR NextEra Energy, Inc.
43.10
+0.68%
 
KEP Korea Electric Power Corporation
9.97
0.00%
 
CMS CMS Energy Corporation
71.47
+0.80%
 
ELP Companhia Paranaense de Energia - COPEL
8.75
+0.57%