Genie Energy Ltd. (GNE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:43AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 15.35 | 15.55 | 15.31 | 15.55 | 15.55 | 2,433 |
| 30 abr 2024 | 15.91 | 15.91 | 15.27 | 15.29 | 15.29 | 119,900 |
| 29 abr 2024 | 15.54 | 16.11 | 15.54 | 16.05 | 16.05 | 103,300 |
| 26 abr 2024 | 15.81 | 15.81 | 15.41 | 15.51 | 15.51 | 63,000 |
| 25 abr 2024 | 15.77 | 15.91 | 15.51 | 15.70 | 15.70 | 83,700 |
| 24 abr 2024 | 16.00 | 16.25 | 15.83 | 15.84 | 15.84 | 122,900 |
| 23 abr 2024 | 16.08 | 16.48 | 16.08 | 16.16 | 16.16 | 92,200 |
| 22 abr 2024 | 15.90 | 16.15 | 15.76 | 16.10 | 16.10 | 101,200 |
| 19 abr 2024 | 15.31 | 15.91 | 15.31 | 15.90 | 15.90 | 131,800 |
| 18 abr 2024 | 15.35 | 15.51 | 15.25 | 15.37 | 15.37 | 112,500 |
| 17 abr 2024 | 15.49 | 15.74 | 15.28 | 15.33 | 15.33 | 112,200 |
| 16 abr 2024 | 15.20 | 15.37 | 15.08 | 15.36 | 15.36 | 99,300 |
| 15 abr 2024 | 15.34 | 15.41 | 15.12 | 15.24 | 15.24 | 130,500 |
| 12 abr 2024 | 15.37 | 15.47 | 15.16 | 15.34 | 15.34 | 97,200 |
| 11 abr 2024 | 15.12 | 15.37 | 14.94 | 15.29 | 15.29 | 153,900 |
| 10 abr 2024 | 14.84 | 15.29 | 14.73 | 15.03 | 15.03 | 233,200 |
| 09 abr 2024 | 15.63 | 15.63 | 15.02 | 15.03 | 15.03 | 125,600 |
| 08 abr 2024 | 15.56 | 15.78 | 15.51 | 15.57 | 15.57 | 104,400 |
| 05 abr 2024 | 15.43 | 15.56 | 15.28 | 15.46 | 15.46 | 98,900 |
| 04 abr 2024 | 15.66 | 15.82 | 15.42 | 15.42 | 15.42 | 173,200 |
| 03 abr 2024 | 15.55 | 15.83 | 15.50 | 15.51 | 15.51 | 132,100 |
| 02 abr 2024 | 15.60 | 15.95 | 15.55 | 15.65 | 15.65 | 178,700 |
| 01 abr 2024 | 15.10 | 16.00 | 14.78 | 15.80 | 15.80 | 251,700 |
| 28 mar 2024 | 14.89 | 15.08 | 14.66 | 15.08 | 15.08 | 624,900 |
| 27 mar 2024 | 14.86 | 15.06 | 14.77 | 14.92 | 14.92 | 136,800 |
| 26 mar 2024 | 14.93 | 14.94 | 14.60 | 14.74 | 14.74 | 167,200 |
| 25 mar 2024 | 15.05 | 15.22 | 14.75 | 14.85 | 14.85 | 159,200 |
| 22 mar 2024 | 15.68 | 15.90 | 14.52 | 15.05 | 15.05 | 321,800 |
| 21 mar 2024 | 16.76 | 16.81 | 16.10 | 16.11 | 16.11 | 149,100 |
| 20 mar 2024 | 16.59 | 16.76 | 16.23 | 16.56 | 16.56 | 205,900 |
| 19 mar 2024 | 16.10 | 16.63 | 16.03 | 16.58 | 16.58 | 212,800 |
| 18 mar 2024 | 16.27 | 16.96 | 16.00 | 16.53 | 16.53 | 227,100 |
| 15 mar 2024 | 16.02 | 16.59 | 16.02 | 16.37 | 16.37 | 289,400 |
| 14 mar 2024 | 16.05 | 16.35 | 15.87 | 16.09 | 16.09 | 172,600 |
| 13 mar 2024 | 16.01 | 16.33 | 15.87 | 15.99 | 15.99 | 174,200 |
| 12 mar 2024 | 17.13 | 17.25 | 15.65 | 15.90 | 15.90 | 237,800 |
| 11 mar 2024 | 19.57 | 19.64 | 16.18 | 17.15 | 17.15 | 371,100 |
| 08 mar 2024 | 19.12 | 19.35 | 18.91 | 18.93 | 18.93 | 150,200 |
| 07 mar 2024 | 18.79 | 19.41 | 18.64 | 18.74 | 18.74 | 114,500 |
| 06 mar 2024 | 18.35 | 18.85 | 18.26 | 18.82 | 18.82 | 102,500 |
| 05 mar 2024 | 18.42 | 18.61 | 18.14 | 18.22 | 18.22 | 108,800 |
| 04 mar 2024 | 18.33 | 18.67 | 18.20 | 18.45 | 18.45 | 86,400 |
| 01 mar 2024 | 18.28 | 18.52 | 18.10 | 18.36 | 18.36 | 107,900 |
| 29 feb 2024 | 18.24 | 18.50 | 18.06 | 18.24 | 18.24 | 111,000 |
| 28 feb 2024 | 17.89 | 18.09 | 17.72 | 18.01 | 18.01 | 78,700 |
| 27 feb 2024 | 17.91 | 18.27 | 17.90 | 17.94 | 17.94 | 93,300 |
| 26 feb 2024 | 17.60 | 18.00 | 17.52 | 17.89 | 17.89 | 101,100 |
| 23 feb 2024 | 17.49 | 17.77 | 17.12 | 17.69 | 17.69 | 112,000 |
| 22 feb 2024 | 17.96 | 18.05 | 17.56 | 17.59 | 17.59 | 131,300 |
| 21 feb 2024 | 17.75 | 18.00 | 17.65 | 17.96 | 17.96 | 104,800 |
| 20 feb 2024 | 17.99 | 18.26 | 17.58 | 17.78 | 17.78 | 184,900 |
| 16 feb 2024 | 18.66 | 18.70 | 18.02 | 18.31 | 18.31 | 157,900 |
| 16 feb 2024 | 0.075 Dividendo | |||||
| 15 feb 2024 | 18.74 | 19.07 | 18.64 | 18.74 | 18.66 | 133,600 |
| 14 feb 2024 | 18.59 | 18.65 | 18.17 | 18.61 | 18.54 | 101,600 |
| 13 feb 2024 | 18.46 | 18.60 | 18.09 | 18.24 | 18.17 | 136,300 |
| 12 feb 2024 | 18.50 | 18.97 | 18.50 | 18.79 | 18.71 | 120,400 |
| 09 feb 2024 | 18.85 | 18.90 | 18.31 | 18.49 | 18.42 | 123,700 |
| 08 feb 2024 | 18.68 | 19.02 | 18.66 | 18.89 | 18.81 | 72,000 |
| 07 feb 2024 | 18.56 | 18.76 | 18.23 | 18.68 | 18.61 | 116,200 |
| 06 feb 2024 | 18.54 | 18.62 | 18.23 | 18.43 | 18.36 | 119,400 |
| 05 feb 2024 | 18.86 | 18.86 | 18.28 | 18.49 | 18.42 | 103,400 |
| 02 feb 2024 | 19.15 | 19.72 | 19.03 | 19.04 | 18.96 | 172,400 |
| 01 feb 2024 | 18.56 | 19.28 | 18.50 | 19.25 | 19.17 | 133,400 |
| 31 ene 2024 | 19.31 | 19.45 | 18.60 | 18.61 | 18.54 | 136,500 |
| 30 ene 2024 | 19.68 | 19.68 | 18.98 | 19.28 | 19.20 | 104,100 |
| 29 ene 2024 | 19.55 | 19.80 | 19.28 | 19.71 | 19.63 | 111,100 |
| 26 ene 2024 | 20.04 | 20.16 | 19.27 | 19.47 | 19.39 | 134,300 |
| 25 ene 2024 | 19.55 | 19.98 | 19.42 | 19.94 | 19.86 | 140,100 |
| 24 ene 2024 | 19.97 | 20.25 | 19.33 | 19.34 | 19.26 | 154,600 |
| 23 ene 2024 | 20.10 | 20.33 | 19.65 | 19.65 | 19.57 | 132,100 |
| 22 ene 2024 | 19.44 | 20.34 | 19.35 | 20.25 | 20.17 | 207,000 |
| 19 ene 2024 | 20.14 | 20.15 | 19.25 | 19.49 | 19.41 | 181,500 |
| 18 ene 2024 | 20.07 | 20.16 | 19.54 | 20.14 | 20.06 | 207,000 |
| 17 ene 2024 | 20.53 | 20.77 | 19.87 | 20.05 | 19.97 | 223,700 |
| 16 ene 2024 | 21.80 | 21.85 | 20.74 | 20.79 | 20.71 | 365,900 |
| 12 ene 2024 | 23.19 | 23.24 | 21.74 | 21.92 | 21.83 | 322,500 |
| 11 ene 2024 | 23.62 | 23.90 | 23.20 | 23.29 | 23.20 | 270,600 |
| 10 ene 2024 | 25.10 | 25.10 | 22.77 | 23.72 | 23.63 | 534,600 |
| 09 ene 2024 | 26.99 | 26.99 | 25.21 | 25.60 | 25.50 | 291,200 |
| 08 ene 2024 | 27.07 | 27.69 | 26.81 | 27.30 | 27.19 | 207,200 |
| 05 ene 2024 | 29.14 | 29.18 | 26.79 | 27.01 | 26.90 | 309,600 |
| 04 ene 2024 | 28.25 | 29.56 | 28.25 | 29.21 | 29.09 | 172,000 |
| 03 ene 2024 | 28.43 | 28.69 | 27.83 | 28.14 | 28.03 | 180,100 |
| 02 ene 2024 | 28.15 | 28.46 | 27.52 | 28.42 | 28.31 | 215,700 |
| 29 dic 2023 | 28.96 | 29.04 | 27.84 | 28.13 | 28.02 | 246,400 |
| 28 dic 2023 | 29.83 | 30.25 | 28.83 | 28.87 | 28.75 | 183,100 |
| 27 dic 2023 | 30.80 | 30.90 | 29.68 | 29.81 | 29.69 | 181,200 |
| 26 dic 2023 | 29.62 | 30.64 | 29.45 | 30.61 | 30.49 | 154,300 |
| 22 dic 2023 | 29.13 | 30.15 | 28.86 | 29.50 | 29.38 | 202,700 |
| 21 dic 2023 | 28.00 | 28.89 | 28.00 | 28.80 | 28.68 | 166,400 |
| 20 dic 2023 | 29.01 | 29.17 | 27.84 | 27.90 | 27.79 | 180,900 |
| 19 dic 2023 | 28.65 | 29.03 | 28.20 | 28.95 | 28.83 | 221,000 |
| 18 dic 2023 | 27.49 | 28.72 | 27.35 | 28.58 | 28.47 | 204,800 |
| 15 dic 2023 | 27.60 | 28.55 | 27.14 | 27.44 | 27.33 | 347,700 |
| 14 dic 2023 | 27.36 | 27.62 | 26.63 | 27.59 | 27.48 | 248,900 |
| 13 dic 2023 | 27.79 | 27.85 | 27.10 | 27.19 | 27.08 | 277,400 |
| 12 dic 2023 | 27.57 | 27.80 | 26.01 | 27.58 | 27.47 | 262,500 |
| 11 dic 2023 | 26.67 | 27.33 | 26.41 | 27.32 | 27.21 | 194,800 |
| 08 dic 2023 | 26.09 | 26.95 | 25.84 | 26.51 | 26.40 | 262,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.