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 (%)
Sep 30, 2021 5.996 6.061 5.950 5.987 38,311 -0.01(-0.15%)
Sep 29, 2021 6.088 6.220 5.987 5.996 32,760 -0.13(-2.10%)
Sep 28, 2021 6.299 6.299 6.051 6.125 44,156 -0.17(-2.77%)
Sep 27, 2021 6.051 6.326 6.051 6.299 60,875 +0.28(+4.57%)
Sep 24, 2021 5.932 6.042 5.923 6.024 13,019 +0.05(+0.77%)
Sep 23, 2021 5.987 6.051 5.923 5.978 44,940 +0.06(+1.09%)
Sep 22, 2021 5.859 5.996 5.850 5.914 32,210 +0.06(+0.94%)
Sep 21, 2021 5.936 5.936 5.845 5.859 19,071 +0.00(+0.00%)
Sep 20, 2021 5.877 5.950 5.767 5.859 36,688 -0.16(-2.59%)
Sep 17, 2021 5.950 6.015 5.886 6.015 76,394 +0.05(+0.77%)
Sep 16, 2021 5.996 6.042 5.914 5.969 23,170 +0.01(+0.15%)
Sep 15, 2021 5.960 6.024 5.914 5.960 40,768 -0.01(-0.15%)
Sep 14, 2021 6.015 6.015 5.932 5.969 30,983 -0.04(-0.61%)
Sep 13, 2021 6.005 6.033 5.987 6.005 35,219 +0.01(+0.15%)
Sep 10, 2021 5.987 6.010 5.960 5.996 57,952 +0.01(+0.15%)
Sep 09, 2021 5.960 6.042 5.960 5.987 50,827 -0.02(-0.31%)
Sep 08, 2021 5.969 6.079 5.960 6.005 43,926 +0.00(+0.00%)
Sep 07, 2021 6.024 6.070 5.969 6.005 47,853 -0.06(-1.06%)
Sep 03, 2021 6.116 6.143 6.005 6.070 28,841 -0.05(-0.75%)
Sep 02, 2021 6.097 6.143 6.061 6.116 26,196 +0.00(+0.00%)
Sep 01, 2021 6.198 6.198 6.097 6.116 27,906 -0.08(-1.33%)
Aug 31, 2021 6.134 6.207 6.070 6.198 33,809 +0.06(+1.05%)
Aug 30, 2021 6.088 6.203 6.061 6.134 38,945 +0.09(+1.52%)
Aug 27, 2021 6.015 6.093 5.960 6.042 83,044 +0.03(+0.46%)
Aug 26, 2021 5.960 6.015 5.850 6.015 118,551 +0.14(+2.34%)
Aug 25, 2021 5.703 5.905 5.648 5.877 86,677 +0.19(+3.39%)
Aug 24, 2021 5.575 5.712 5.520 5.685 38,543 +0.14(+2.48%)
Aug 23, 2021 5.666 5.666 5.474 5.547 37,647 -0.05(-0.82%)
Aug 20, 2021 5.465 5.639 5.465 5.593 54,760 +0.18(+3.39%)
Aug 19, 2021 5.565 5.665 5.373 5.410 76,562 -0.22(-3.91%)
Aug 18, 2021 5.859 5.868 5.602 5.630 74,514 -0.18(-3.15%)
Aug 17, 2021 5.730 5.859 5.657 5.813 100,797 +0.05(+0.79%)
Aug 16, 2021 5.666 5.868 5.657 5.767 134,993 +0.11(+1.94%)
Aug 13, 2021 5.593 5.680 5.510 5.657 53,852 +0.10(+1.82%)
Aug 12, 2021 5.593 5.593 5.483 5.556 48,168 -0.01(-0.16%)
Aug 11, 2021 5.520 5.593 5.483 5.565 20,118 +0.08(+1.51%)
Aug 10, 2021 5.611 5.611 5.455 5.483 30,709 -0.11(-1.97%)
Aug 09, 2021 5.510 5.656 5.510 5.593 52,759 +0.06(+1.16%)
Aug 06, 2021 5.639 5.666 5.501 5.529 46,347 -0.11(-1.95%)
Aug 05, 2021 5.446 5.675 5.428 5.639 136,560 +0.19(+3.54%)
Aug 04, 2021 5.336 5.492 5.336 5.446 45,996 +0.11(+2.06%)
Aug 03, 2021 5.318 5.391 5.300 5.336 32,810 -0.01(-0.17%)
Aug 02, 2021 5.391 5.501 5.322 5.345 58,087 -0.06(-1.02%)
Jul 30, 2021 5.428 5.510 5.391 5.400 40,130 -0.04(-0.67%)
Jul 29, 2021 5.391 5.510 5.382 5.437 55,762 -0.01(-0.17%)
Jul 28, 2021 5.355 5.575 5.355 5.446 44,767 +0.00(+0.00%)
Jul 27, 2021 5.455 5.602 5.391 5.446 58,385 -0.06(-1.16%)
Jul 26, 2021 5.547 5.639 5.446 5.510 34,898 -0.02(-0.33%)
Jul 23, 2021 5.400 5.547 5.336 5.529 50,311 +0.09(+1.69%)
Jul 22, 2021 5.455 5.501 5.290 5.437 56,849 -0.01(-0.17%)
Jul 21, 2021 5.254 5.529 5.226 5.446 72,782 +0.28(+5.32%)
Jul 20, 2021 5.217 5.318 5.171 5.171 83,901 -0.01(-0.18%)
Jul 19, 2021 5.153 5.226 5.052 5.180 192,682 +0.01(+0.18%)
Jul 16, 2021 5.382 5.410 5.153 5.171 111,861 -0.16(-2.93%)
Jul 15, 2021 5.189 5.327 5.180 5.327 49,924 +0.12(+2.29%)
Jul 14, 2021 5.272 5.290 5.189 5.208 42,877 -0.05(-0.87%)
Jul 13, 2021 5.355 5.419 5.244 5.254 38,379 -0.10(-1.88%)
Jul 12, 2021 5.501 5.593 5.244 5.355 55,478 -0.16(-2.83%)
Jul 09, 2021 5.410 5.529 5.400 5.510 30,517 +0.10(+1.86%)
Jul 08, 2021 5.345 5.410 5.290 5.410 45,445 -0.02(-0.34%)
Jul 07, 2021 5.501 5.547 5.410 5.428 54,655 -0.11(-1.99%)
Jul 06, 2021 5.648 5.648 5.446 5.538 77,567 -0.17(-2.89%)
Jul 02, 2021 5.804 5.804 5.620 5.703 75,187 -0.10(-1.74%)
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.