Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Genie Energy Ltd. GNE

Full chart Compare
Set alert

Price alert · GNE

All alert types
18.40 USD -0.40 (-2.10%)

Regular-session close

18.40 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

18.19 Day range 18.84
13.05 52-week range 19.25
YTD
+33.53%
1 year
+25.34%

GNE price history

GNE daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202618.6618.8418.1918.40-0.47-2.49%65,400
Nov 12, 202619.4019.4618.7018.87-0.38-1.97%90,000
Nov 11, 202619.1219.3518.9019.25+0.11+0.57%83,400
Nov 10, 202619.2519.6118.6719.14-0.11-0.57%138,100
Nov 9, 202618.3519.3418.0219.25+1.53+8.63%265,800
Nov 6, 202616.6717.8316.4317.72+1.01+6.04%142,700
Nov 5, 202617.5017.5016.3916.71-0.38-2.22%124,100
Nov 4, 202616.7017.3616.6417.09+0.39+2.34%154,700
Nov 3, 202616.7216.8316.3616.70-0.03-0.18%59,000
Nov 2, 202616.5416.8016.3616.73+0.28+1.70%74,400
Oct 30, 202616.4416.7016.4316.45+0.09+0.55%66,500
Oct 29, 202616.7416.7416.2516.36-0.18-1.09%72,400
Oct 28, 202616.6716.7216.0016.54-0.21-1.25%62,100
Oct 27, 202617.0217.0216.5716.75-0.15-0.89%61,200
Oct 26, 202616.7616.9716.5416.90+0.19+1.14%105,600
Oct 23, 202616.7016.8015.8716.71-0.15-0.89%51,000
Oct 22, 202616.5016.9316.4216.86+0.45+2.74%57,400
Oct 21, 202616.6316.9316.3216.41-0.22-1.32%51,600
Oct 20, 202616.6916.8016.5016.630.000.00%75,800
Oct 19, 202616.7516.7616.5316.63-0.04-0.24%55,100
Oct 16, 202616.8016.9516.2516.67-0.03-0.18%52,900
Oct 15, 202617.0617.1116.6516.70-0.23-1.36%46,200
Oct 14, 202616.8317.0916.6616.93+0.04+0.24%72,200
Oct 13, 202616.9316.9816.6616.89+0.02+0.12%55,200
Oct 12, 202616.7116.9616.5316.87+0.24+1.44%82,500
Oct 9, 202616.7016.8716.5616.63-0.15-0.89%32,000
Oct 8, 202616.6816.8516.4116.78+0.10+0.60%60,100
Oct 7, 202616.4616.8116.4316.68+0.26+1.58%95,500
Oct 6, 202616.2416.5516.2416.42+0.31+1.92%70,000
Oct 5, 202616.3516.5016.1016.11-0.32-1.95%124,600
Oct 2, 202616.5816.8316.3316.43+0.01+0.06%68,600
Oct 1, 202616.0116.4815.9016.42+0.44+2.75%97,700
Sep 30, 202616.2116.2315.9615.98-0.17-1.05%67,100
Sep 29, 202616.0016.1915.9816.15+0.15+0.94%48,000
Sep 28, 202615.9816.3315.8316.00+0.08+0.50%74,900
Sep 25, 202615.7616.1015.7215.92+0.13+0.82%86,900
Sep 24, 202615.7316.0215.7315.79-0.05-0.32%78,400
Sep 23, 202616.0216.0215.7915.84-0.28-1.74%83,900
Sep 22, 202616.3016.3016.0716.12-0.10-0.62%67,800
Sep 21, 202616.1716.3616.1216.22+0.19+1.19%64,000
Sep 18, 202616.2916.3315.9016.03-0.34-2.08%157,600
Sep 17, 202616.1716.5516.0816.37+0.29+1.80%73,000
Sep 16, 202615.9516.1315.8216.08+0.17+1.07%109,600
Sep 15, 202615.8415.9915.6915.91+0.01+0.06%96,900
Sep 14, 202615.9516.0015.8215.90+0.12+0.76%74,700
Sep 11, 202615.7715.7815.5815.78+0.09+0.57%62,700
Sep 10, 202615.7215.8015.4215.69-0.03-0.19%88,900
Sep 9, 202615.6415.7515.4915.72+0.12+0.77%63,000
Sep 8, 202615.4015.7415.4015.60+0.09+0.58%69,200
Sep 4, 202615.3215.5715.1515.51+0.20+1.31%53,500
Sep 3, 202615.3615.7115.3015.31+0.05+0.33%44,800
Sep 2, 202615.2715.4414.9015.26+0.08+0.53%77,200
Sep 1, 202614.7715.2314.7015.18+0.34+2.29%72,700
Aug 31, 202614.7114.8814.5814.84-0.02-0.13%76,100
Aug 28, 202614.8315.2914.7414.86-0.05-0.34%55,500
Aug 27, 202615.0215.3614.7214.91-0.10-0.67%52,400
Aug 26, 202615.3215.4014.9315.01-0.41-2.66%62,200
Aug 25, 202615.1415.4515.1415.42+0.14+0.92%50,800
Aug 24, 202615.3215.5014.9815.28+0.28+1.87%63,500
Aug 21, 202615.0515.4114.4715.00-0.03-0.20%183,400
Aug 20, 202614.9215.2314.7815.03+0.03+0.20%64,800
Aug 19, 202614.7715.0714.7015.00+0.22+1.49%87,400
Aug 18, 202614.8214.8914.6514.78+0.13+0.89%59,200
Aug 17, 202614.5214.6714.4014.65+0.11+0.76%74,100
Aug 14, 202614.5214.7214.4814.54-0.12-0.82%56,700

65 days, newest first. Daily bars as drawn on the GNE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.