Genie Energy Ltd. - Price History
Stock symbol GNE-PA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GNE-PA (Genie Energy Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.46 | $8.46 |
| July 2023 | $8.46 | $8.46 |
| June 2023 | $8.46 | $8.46 |
| May 2023 | $8.55 | $8.55 |
| April 2023 | $8.78 | $9.44 |
| March 2023 | $9.58 | $10.30 |
| February 2023 | $9.59 | $10.31 |
| January 2023 | $9.39 | $10.26 |
| December 2022 | $8.51 | $9.30 |
| November 2022 | $8.64 | $9.44 |
| October 2022 | $7.90 | $8.79 |
| September 2022 | $8.42 | $9.37 |
| August 2022 | $8.12 | $9.03 |
| July 2022 | $7.83 | $8.87 |
| June 2022 | $7.88 | $8.92 |
| May 2022 | $7.84 | $8.88 |
| April 2022 | $8.15 | $9.47 |
| March 2022 | $8.17 | $9.50 |
| February 2022 | $7.72 | $8.97 |
| January 2022 | $7.68 | $9.09 |
| December 2021 | $7.65 | $9.06 |
| November 2021 | $7.61 | $9 |
| October 2021 | $7.60 | $9.15 |
| September 2021 | $7.44 | $8.96 |
| August 2021 | $7.36 | $8.86 |
| July 2021 | $7.32 | $8.97 |
| June 2021 | $7.31 | $8.96 |
| May 2021 | $7.27 | $8.91 |
| April 2021 | $7.27 | $8.91 |
| March 2021 | $7.20 | $8.99 |
| February 2021 | $7.35 | $9.18 |
| January 2021 | $7.11 | $9.04 |
| December 2020 | $6.91 | $8.78 |
| November 2020 | $6.81 | $8.65 |
| October 2020 | $6.80 | $8.80 |
| September 2020 | $6.72 | $8.70 |
| August 2020 | $6.74 | $8.72 |
| July 2020 | $6.58 | $8.67 |
| June 2020 | $6.63 | $8.74 |
| May 2020 | $6.42 | $8.47 |
| April 2020 | $6.15 | $8.26 |
| March 2020 | $5.46 | $7.33 |
| February 2020 | $6.46 | $8.68 |
| January 2020 | $6.45 | $8.82 |
| December 2019 | $6.56 | $8.97 |
| November 2019 | $6.52 | $8.92 |
| October 2019 | $6.33 | $8.82 |
| September 2019 | $6.32 | $8.81 |
| August 2019 | $6.29 | $8.76 |
| July 2019 | $6.13 | $8.69 |
| June 2019 | $5.99 | $8.49 |
| May 2019 | $5.91 | $8.38 |
| April 2019 | $5.68 | $8.22 |
| March 2019 | $5.67 | $8.20 |
| February 2019 | $5.64 | $8.16 |
| January 2019 | $5.48 | $8.08 |
| December 2018 | $5.08 | $7.49 |
| November 2018 | $5.17 | $7.62 |
| October 2018 | $5.11 | $7.70 |
| September 2018 | $5.09 | $7.67 |
| August 2018 | $4.99 | $7.52 |
| July 2018 | $5 | $7.69 |
| June 2018 | $4.87 | $7.49 |
| May 2018 | $4.77 | $7.34 |
| April 2018 | $4.71 | $7.40 |
| March 2018 | $4.71 | $7.40 |
| February 2018 | $4.68 | $7.36 |
| January 2018 | $4.52 | $7.27 |
| December 2017 | $4.57 | $7.34 |
| November 2017 | $4.66 | $7.50 |
| October 2017 | $4.82 | $7.74 |
| September 2017 | $4.63 | $7.60 |
| August 2017 | $4.53 | $7.43 |
| July 2017 | $4.73 | $7.92 |
| June 2017 | $4.65 | $7.78 |
| May 2017 | $4.54 | $7.61 |
| April 2017 | $4.59 | $7.85 |
| March 2017 | $4.44 | $7.58 |
| February 2017 | $4.46 | $7.62 |
| January 2017 | $4.50 | $7.85 |
| December 2016 | $4.28 | $7.46 |
| November 2016 | $4.13 | $7.20 |
| October 2016 | $4.16 | $7.25 |
| September 2016 | $4.09 | $7.30 |
| August 2016 | $4.14 | $7.38 |
| July 2016 | $3.99 | $7.27 |
| June 2016 | $4.09 | $7.45 |
| May 2016 | $4.01 | $7.31 |
| April 2016 | $3.96 | $7.37 |
| March 2016 | $3.99 | $7.43 |
| February 2016 | $3.89 | $7.25 |
| January 2016 | $3.87 | $7.37 |
| December 2015 | $3.97 | $7.55 |
| November 2015 | $3.89 | $7.41 |
| October 2015 | $3.59 | $7 |
| September 2015 | $3.39 | $6.60 |
| August 2015 | $3.44 | $6.70 |
| July 2015 | $3.57 | $7.12 |
| June 2015 | $3.54 | $7.05 |
| May 2015 | $3.58 | $7.14 |
| April 2015 | $3.66 | $7.45 |
| March 2015 | $3.37 | $6.86 |
| February 2015 | $3.28 | $6.85 |
| January 2015 | $3.35 | $7.15 |
| December 2014 | $2.98 | $6.35 |
| November 2014 | $3.13 | $6.68 |
| October 2014 | $3.32 | $7.25 |
| September 2014 | $3.32 | $7.25 |
| August 2014 | $3.46 | $7.55 |
| July 2014 | $3.37 | $7.50 |
| June 2014 | $3.46 | $7.70 |
| May 2014 | $3.55 | $7.91 |
| April 2014 | $3.55 | $8.06 |
| March 2014 | $3.48 | $7.90 |
| February 2014 | $3.66 | $8.32 |
| January 2014 | $3.58 | $8.29 |
| December 2013 | $3.52 | $8.15 |
| November 2013 | $3.61 | $8.35 |
| October 2013 | $3.54 | $8.19 |
| September 2013 | $3.41 | $8.04 |
| August 2013 | $3.39 | $8 |
| July 2013 | $3.43 | $8.25 |
| June 2013 | $3.32 | $8 |
| May 2013 | $3.37 | $8.10 |
| April 2013 | $3.37 | $8.26 |
| March 2013 | $3.24 | $7.95 |
| February 2013 | $2.98 | $7.30 |
| January 2013 | $2.95 | $7.36 |
| December 2012 | $2.82 | $7.05 |
| November 2012 | $2.80 | $7 |
| October 2012 | $2.90 | $7.25 |
GNE-PA
Price: $8.46
52 week price:
Dividend Yield: 13.69%
5-year range yield:
Forward Dividend Yield: 32.62%
Dividend Per Share: 2.76 USD
P/E Ratio: 4.68
Exchange: NYQ
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 4.43%
DGR5: 2.66%