Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.669 4.760 4.503 4.540 115,212 -0.12(-2.56%)
Oct 28, 2021 5.054 5.081 4.614 4.659 194,881 -0.42(-8.30%)
Oct 27, 2021 5.173 5.173 5.054 5.081 52,931 -0.06(-1.25%)
Oct 26, 2021 5.246 5.146 234,680 -0.12(-2.26%)
Oct 25, 2021 5.338 5.356 5.210 5.265 70,372 -0.07(-1.37%)
Oct 22, 2021 5.320 5.393 5.265 5.338 34,166 +0.00(+0.00%)
Oct 21, 2021 5.356 5.403 5.301 5.338 68,179 -0.06(-1.19%)
Oct 20, 2021 5.393 5.459 5.366 5.402 11,446 +0.05(+0.86%)
Oct 19, 2021 5.320 5.402 5.301 5.356 45,053 +0.02(+0.34%)
Oct 18, 2021 5.457 5.457 5.274 5.338 120,407 -0.16(-2.84%)
Oct 15, 2021 5.962 5.962 5.366 5.494 219,240 -0.51(-8.55%)
Oct 14, 2021 5.989 6.072 5.962 6.008 9,956 +0.02(+0.31%)
Oct 13, 2021 6.090 6.115 5.962 5.989 29,459 -0.06(-1.06%)
Oct 12, 2021 6.109 6.109 6.035 6.054 9,656 -0.06(-0.90%)
Oct 11, 2021 6.044 6.109 5.907 6.109 36,599 -0.01(-0.15%)
Oct 08, 2021 6.017 6.127 5.989 6.118 28,788 +0.07(+1.21%)
Oct 07, 2021 6.026 6.127 6.017 6.044 16,690 +0.03(+0.46%)
Oct 06, 2021 6.008 6.017 5.898 6.017 12,156 +0.00(+0.00%)
Oct 05, 2021 5.980 6.026 5.934 6.017 30,495 -0.02(-0.30%)
Oct 04, 2021 5.934 6.072 5.934 6.035 10,233 +0.12(+2.02%)
Oct 01, 2021 5.870 5.999 5.870 5.916 53,099 -0.07(-1.23%)
Sep 30, 2021 5.999 6.063 5.953 5.989 38,297 -0.01(-0.15%)
Sep 29, 2021 6.090 6.222 5.989 5.999 32,748 -0.13(-2.10%)
Sep 28, 2021 6.301 6.301 6.054 6.127 44,140 -0.17(-2.77%)
Sep 27, 2021 6.054 6.329 6.054 6.301 60,853 +0.28(+4.57%)
Sep 24, 2021 5.934 6.044 5.925 6.026 13,014 +0.05(+0.77%)
Sep 23, 2021 5.989 6.054 5.925 5.980 44,924 +0.06(+1.09%)
Sep 22, 2021 5.861 5.999 5.852 5.916 32,198 +0.06(+0.94%)
Sep 21, 2021 5.938 5.938 5.847 5.861 19,064 +0.00(+0.00%)
Sep 20, 2021 5.879 5.953 5.769 5.861 36,675 -0.16(-2.59%)
Sep 17, 2021 5.953 6.017 5.888 6.017 76,366 +0.05(+0.77%)
Sep 16, 2021 5.999 6.044 5.916 5.971 23,161 +0.01(+0.15%)
Sep 15, 2021 5.962 6.026 5.916 5.962 40,753 -0.01(-0.15%)
Sep 14, 2021 6.017 6.017 5.934 5.971 30,972 -0.04(-0.61%)
Sep 13, 2021 6.008 6.035 5.989 6.008 35,207 +0.01(+0.15%)
Sep 10, 2021 5.989 6.012 5.962 5.999 57,931 +0.01(+0.15%)
Sep 09, 2021 5.962 6.044 5.962 5.989 50,808 -0.02(-0.31%)
Sep 08, 2021 5.971 6.081 5.962 6.008 43,910 +0.00(+0.00%)
Sep 07, 2021 6.026 6.072 5.971 6.008 47,835 -0.06(-1.06%)
Sep 03, 2021 6.118 6.145 6.008 6.072 28,831 -0.05(-0.75%)
Sep 02, 2021 6.099 6.145 6.063 6.118 26,187 +0.00(+0.00%)
Sep 01, 2021 6.200 6.200 6.099 6.118 27,896 -0.08(-1.33%)
Aug 31, 2021 6.136 6.209 6.072 6.200 33,797 +0.06(+1.05%)
Aug 30, 2021 6.090 6.205 6.063 6.136 38,931 +0.09(+1.52%)
Aug 27, 2021 6.017 6.095 5.962 6.044 83,014 +0.03(+0.46%)
Aug 26, 2021 5.962 6.017 5.852 6.017 118,508 +0.14(+2.34%)
Aug 25, 2021 5.705 5.907 5.650 5.879 86,646 +0.19(+3.39%)
Aug 24, 2021 5.577 5.714 5.522 5.687 38,529 +0.14(+2.48%)
Aug 23, 2021 5.668 5.668 5.476 5.549 37,633 -0.05(-0.82%)
Aug 20, 2021 5.467 5.641 5.467 5.595 54,740 +0.18(+3.39%)
Aug 19, 2021 5.567 5.667 5.375 5.412 76,534 -0.22(-3.91%)
Aug 18, 2021 5.861 5.870 5.604 5.632 74,487 -0.18(-3.15%)
Aug 17, 2021 5.733 5.861 5.659 5.815 100,760 +0.05(+0.79%)
Aug 16, 2021 5.668 5.870 5.659 5.769 134,943 +0.11(+1.94%)
Aug 13, 2021 5.595 5.682 5.512 5.659 53,833 +0.10(+1.82%)
Aug 12, 2021 5.595 5.595 5.485 5.558 48,150 -0.01(-0.16%)
Aug 11, 2021 5.522 5.595 5.485 5.567 20,111 +0.08(+1.51%)
Aug 10, 2021 5.613 5.613 5.457 5.485 30,698 -0.11(-1.97%)
Aug 09, 2021 5.512 5.659 5.512 5.595 52,740 +0.06(+1.16%)
Aug 06, 2021 5.641 5.668 5.503 5.531 46,331 -0.11(-1.95%)
Aug 05, 2021 5.448 5.677 5.430 5.641 136,510 +0.19(+3.54%)
Aug 04, 2021 5.338 5.494 5.338 5.448 45,980 +0.11(+2.06%)
Aug 03, 2021 5.320 5.393 5.301 5.338 32,798 -0.01(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.