Genie Energy Ltd (GNE) Historical Stock Data
15.83 ↑0.09 (0.57%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNE is down -0.04% a day on average. There have been 15 days where Genie Energy Ltd closed green and 15 days where GNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 15.43 | 15.46 | ↑$0.03 (0.19%) | 15.28 | 15.56 | 98.93K |
| 2024-04-04 | 15.66 | 15.42 | ↓$0.24 (-1.53%) | 15.42 | 15.82 | 173.22K |
| 2024-04-03 | 15.55 | 15.51 | ↓$0.04 (-0.26%) | 15.50 | 15.83 | 132.12K |
| 2024-04-02 | 15.60 | 15.65 | ↑$0.05 (0.32%) | 15.55 | 15.95 | 178.66K |
| 2024-04-01 | 15.10 | 15.80 | ↑$0.70 (4.64%) | 14.78 | 16.00 | 251.70K |
| 2024-03-28 | 14.89 | 15.08 | ↑$0.19 (1.28%) | 14.66 | 15.08 | 624.94K |
| 2024-03-27 | 14.86 | 14.92 | ↑$0.06 (0.40%) | 14.77 | 15.06 | 136.87K |
| 2024-03-26 | 14.93 | 14.74 | ↓$0.19 (-1.27%) | 14.60 | 14.94 | 167.24K |
| 2024-03-25 | 15.05 | 14.85 | ↓$0.20 (-1.33%) | 14.75 | 15.22 | 159.24K |
| 2024-03-22 | 15.68 | 15.05 | ↓$0.63 (-4.02%) | 14.52 | 15.90 | 321.77K |
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 !