Genie Energy Ltd (GNE) Historical Stock Data
15.31 ↓0.21 (-1.35%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNE is down -0.17% a day on average. There have been 14 days where Genie Energy Ltd closed green and 16 days where GNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 15.54 | 15.31 | ↓$0.23 (-1.48%) | 15.27 | 15.61 | 57.99K |
| 2024-05-16 | 15.50 | 15.52 | ↑$0.02 (0.13%) | 15.24 | 15.60 | 86.44K |
| 2024-05-15 | 15.60 | 15.45 | ↓$0.15 (-0.96%) | 15.40 | 15.66 | 73.58K |
| 2024-05-14 | 15.52 | 15.50 | ↓$0.02 (-0.13%) | 15.13 | 15.57 | 95.29K |
| 2024-05-13 | 15.26 | 15.37 | ↑$0.11 (0.72%) | 15.10 | 15.40 | 130.34K |
| 2024-05-10 | 15.31 | 15.17 | ↓$0.14 (-0.91%) | 15.00 | 15.46 | 87.13K |
| 2024-05-09 | 14.70 | 15.33 | ↑$0.63 (4.29%) | 14.66 | 15.36 | 118.08K |
| 2024-05-08 | 16.01 | 14.78 | ↓$1.23 (-7.68%) | 14.61 | 16.01 | 221.23K |
| 2024-05-07 | 15.70 | 15.89 | ↑$0.19 (1.21%) | 15.64 | 16.08 | 100.35K |
| 2024-05-06 | 15.83 | 15.71 | ↓$0.12 (-0.76%) | 15.71 | 16.02 | 79.42K |
| 2024-05-03 | 15.94 | 15.83 | ↓$0.11 (-0.69%) | 15.74 | 16.11 | 80.09K |
| 2024-05-02 | 15.86 | 15.74 | ↓$0.12 (-0.76%) | 15.48 | 15.86 | 118.40K |
| 2024-05-01 | 15.35 | 15.71 | ↑$0.36 (2.35%) | 15.31 | 15.93 | 92.84K |
| 2024-04-30 | 15.91 | 15.29 | ↓$0.62 (-3.90%) | 15.27 | 15.91 | 119.95K |
| 2024-04-29 | 15.54 | 16.05 | ↑$0.51 (3.28%) | 15.54 | 16.11 | 103.34K |
| 2024-04-26 | 15.81 | 15.51 | ↓$0.30 (-1.90%) | 15.41 | 15.81 | 62.97K |
| 2024-04-25 | 15.77 | 15.70 | ↓$0.07 (-0.44%) | 15.51 | 15.91 | 83.69K |
| 2024-04-24 | 16.00 | 15.84 | ↓$0.16 (-1.00%) | 15.83 | 16.25 | 122.92K |
| 2024-04-23 | 16.08 | 16.16 | ↑$0.08 (0.50%) | 16.08 | 16.48 | 92.21K |
| 2024-04-22 | 15.90 | 16.10 | ↑$0.20 (1.26%) | 15.76 | 16.15 | 101.18K |
| 2024-04-19 | 15.31 | 15.90 | ↑$0.59 (3.85%) | 15.31 | 15.91 | 131.78K |
| 2024-04-18 | 15.35 | 15.37 | ↑$0.02 (0.13%) | 15.25 | 15.51 | 112.47K |
| 2024-04-17 | 15.49 | 15.33 | ↓$0.16 (-1.03%) | 15.28 | 15.74 | 112.21K |
| 2024-04-16 | 15.20 | 15.36 | ↑$0.16 (1.05%) | 15.08 | 15.37 | 99.28K |
| 2024-04-15 | 15.34 | 15.24 | ↓$0.10 (-0.65%) | 15.12 | 15.41 | 130.51K |
| 2024-04-12 | 15.37 | 15.34 | ↓$0.03 (-0.20%) | 15.16 | 15.47 | 97.27K |
| 2024-04-11 | 15.12 | 15.29 | ↑$0.17 (1.12%) | 14.94 | 15.37 | 153.91K |
| 2024-04-10 | 14.84 | 15.03 | ↑$0.19 (1.28%) | 14.73 | 15.29 | 233.22K |
| 2024-04-09 | 15.63 | 15.03 | ↓$0.60 (-3.84%) | 15.02 | 15.63 | 125.64K |
| 2024-04-08 | 15.56 | 15.57 | ↑$0.01 (0.06%) | 15.51 | 15.78 | 104.41K |
Create an account or log in to view more rows.
$GNE what caused the sell off in an otherwise good tech market today?
$GNE holy fuck
$GNE Slapping that ask today
$GNE buy bitches
$GNE Ride this train. You won't regret.
$GNE just hold no panic
$GNE i hate money so im buying
$GNE let’s gooooo
$GNE hang tight
ignore fud and buy dips if you can
everyone be okay????
$GNE Take it Bears !