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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2021 5.219 5.265 5.109 5.136 106,846 -0.12(-2.27%)
Apr 29, 2021 5.338 5.375 5.173 5.256 77,698 -0.01(-0.17%)
Apr 28, 2021 5.301 5.320 5.173 5.265 93,756 -0.02(-0.35%)
Apr 27, 2021 5.301 5.356 5.201 5.283 107,580 -0.05(-0.86%)
Apr 26, 2021 5.393 5.467 5.283 5.329 99,009 -0.03(-0.51%)
Apr 23, 2021 5.329 5.393 5.201 5.356 117,204 +0.06(+1.04%)
Apr 22, 2021 5.430 5.494 5.283 5.301 104,675 -0.12(-2.20%)
Apr 21, 2021 5.301 5.549 5.228 5.421 195,446 +0.15(+2.78%)
Apr 20, 2021 5.329 5.352 5.146 5.274 121,568 -0.13(-2.38%)
Apr 19, 2021 5.476 5.549 5.246 5.402 158,840 -0.17(-2.97%)
Apr 16, 2021 5.586 5.632 5.384 5.567 123,418 +0.06(+1.00%)
Apr 15, 2021 5.824 5.824 5.494 5.512 118,437 -0.22(-3.84%)
Apr 14, 2021 5.852 5.861 5.696 5.733 57,584 -0.13(-2.19%)
Apr 13, 2021 5.833 5.898 5.752 5.861 37,666 +0.06(+0.95%)
Apr 12, 2021 5.742 5.852 5.733 5.806 66,446 -0.01(-0.16%)
Apr 09, 2021 5.953 6.054 5.752 5.815 113,279 -0.14(-2.31%)
Apr 08, 2021 5.898 6.008 5.843 5.953 69,267 +0.06(+1.09%)
Apr 07, 2021 5.989 6.008 5.870 5.888 54,110 -0.10(-1.68%)
Apr 06, 2021 5.861 6.127 5.824 5.989 88,954 +0.12(+2.03%)
Apr 05, 2021 6.118 6.118 5.861 5.870 94,712 -0.17(-2.88%)
Apr 01, 2021 5.879 6.108 5.824 6.044 98,451 +0.23(+3.94%)
Mar 31, 2021 6.054 6.154 5.815 5.815 383,946 -0.19(-3.21%)
Mar 30, 2021 6.209 6.209 5.870 6.008 88,086 -0.16(-2.53%)
Mar 29, 2021 5.861 6.200 5.861 6.164 86,858 +0.26(+4.35%)
Mar 26, 2021 6.090 6.090 5.852 5.907 53,968 -0.17(-2.72%)
Mar 25, 2021 6.200 6.200 5.916 6.072 79,714 +0.01(+0.15%)
Mar 24, 2021 6.219 6.320 6.054 6.063 52,034 -0.09(-1.49%)
Mar 23, 2021 6.173 6.375 6.054 6.154 123,278 +0.01(+0.15%)
Mar 22, 2021 6.402 6.411 6.136 6.145 105,372 -0.26(-4.01%)
Mar 19, 2021 6.246 6.457 6.173 6.402 230,701 +0.14(+2.20%)
Mar 18, 2021 6.264 6.356 6.145 6.264 77,851 +0.04(+0.59%)
Mar 17, 2021 6.466 6.521 6.209 6.228 82,155 -0.23(-3.55%)
Mar 16, 2021 6.622 6.667 6.393 6.457 88,522 -0.11(-1.68%)
Mar 15, 2021 6.430 6.595 6.430 6.567 100,566 +0.06(+0.85%)
Mar 12, 2021 6.668 6.668 6.466 6.512 98,887 -0.09(-1.39%)
Mar 11, 2021 6.696 6.787 6.090 6.604 428,664 -0.28(-4.13%)
Mar 10, 2021 6.888 7.072 6.842 6.888 82,025 -0.01(-0.13%)
Mar 09, 2021 6.852 6.971 6.622 6.897 152,787 +0.00(+0.00%)
Mar 08, 2021 7.017 7.099 6.858 6.897 107,009 -0.20(-2.84%)
Mar 05, 2021 7.182 7.182 6.980 7.099 78,935 +0.05(+0.65%)
Mar 04, 2021 7.154 7.292 7.007 7.053 84,439 -0.12(-1.66%)
Mar 03, 2021 7.237 7.273 7.053 7.173 51,103 -0.03(-0.38%)
Mar 02, 2021 7.393 7.393 7.085 7.200 68,693 -0.19(-2.61%)
Mar 01, 2021 7.053 7.429 6.989 7.393 156,589 +0.47(+6.76%)
Feb 26, 2021 7.117 7.163 6.897 6.925 86,022 -0.18(-2.58%)
Feb 25, 2021 7.099 7.182 6.925 7.108 105,867 +0.01(+0.13%)
Feb 24, 2021 7.117 7.313 7.062 7.099 71,894 +0.01(+0.13%)
Feb 23, 2021 6.842 7.191 6.751 7.090 159,885 +0.27(+3.90%)
Feb 22, 2021 6.952 7.044 6.765 6.824 196,084 -0.13(-1.85%)
Feb 19, 2021 6.971 7.026 6.888 6.952 105,865 -0.06(-0.79%)
Feb 18, 2021 6.989 7.099 6.970 7.007 72,509 -0.05(-0.65%)
Feb 17, 2021 6.971 7.182 6.893 7.053 123,575 +0.08(+1.18%)
Feb 16, 2021 7.338 7.338 6.787 6.971 305,974 -0.37(-5.00%)
Feb 12, 2021 7.356 7.405 7.284 7.338 47,644 -0.08(-1.11%)
Feb 11, 2021 7.659 7.659 7.374 7.420 60,349 -0.17(-2.18%)
Feb 10, 2021 7.787 7.796 7.448 7.585 112,480 -0.15(-1.90%)
Feb 09, 2021 7.521 7.796 7.411 7.732 197,667 +0.32(+4.33%)
Feb 08, 2021 7.328 7.567 7.255 7.411 162,728 +0.28(+3.86%)
Feb 05, 2021 7.228 7.228 7.017 7.136 48,189 +0.03(+0.39%)
Feb 04, 2021 6.888 7.154 6.888 7.108 46,612 +0.23(+3.33%)
Feb 03, 2021 6.925 6.980 6.787 6.879 50,422 -0.06(-0.79%)
Feb 02, 2021 6.815 7.007 6.753 6.934 50,395 +0.17(+2.44%)
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.