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 )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2021 5.049 5.205 5.027 5.132 19,845 +0.04(+0.72%)
Dec 30, 2021 4.911 5.159 4.883 5.095 49,535 +0.18(+3.56%)
Dec 29, 2021 4.957 5.021 4.882 4.920 91,594 -0.06(-1.29%)
Dec 28, 2021 4.846 5.040 4.846 4.984 18,786 +0.13(+2.66%)
Dec 27, 2021 4.901 4.906 4.837 4.855 149,959 -0.09(-1.86%)
Dec 23, 2021 4.938 5.021 4.929 4.947 17,582 +0.01(+0.19%)
Dec 22, 2021 5.095 5.113 4.892 4.938 31,781 -0.16(-3.07%)
Dec 21, 2021 5.150 5.178 4.938 5.095 88,936 -0.06(-1.07%)
Dec 20, 2021 5.196 5.279 5.021 5.150 57,202 -0.12(-2.27%)
Dec 17, 2021 4.984 5.270 4.984 5.270 76,894 +0.29(+5.93%)
Dec 16, 2021 4.791 5.067 4.791 4.975 301,595 +0.18(+3.85%)
Dec 15, 2021 4.791 4.874 4.754 4.791 139,266 +0.01(+0.19%)
Dec 14, 2021 4.782 4.911 4.662 4.782 446,768 -0.04(-0.76%)
Dec 13, 2021 4.662 4.901 4.662 4.819 52,939 +0.00(+0.00%)
Dec 10, 2021 5.021 5.021 4.800 4.819 38,725 -0.25(-4.91%)
Dec 09, 2021 5.149 5.149 5.058 5.067 42,840 -0.02(-0.36%)
Dec 08, 2021 5.076 5.104 4.947 5.086 62,114 +0.01(+0.18%)
Dec 07, 2021 4.800 5.252 4.757 5.076 144,820 +0.29(+5.96%)
Dec 06, 2021 4.699 4.844 4.625 4.791 62,219 +0.05(+0.97%)
Dec 03, 2021 4.717 4.782 4.680 4.745 22,602 +0.02(+0.39%)
Dec 02, 2021 4.680 4.726 4.634 4.726 30,490 +0.03(+0.59%)
Dec 01, 2021 4.708 4.809 4.671 4.699 41,583 -0.05(-0.97%)
Nov 30, 2021 4.726 4.754 4.607 4.745 113,485 +0.05(+0.98%)
Nov 29, 2021 4.662 4.736 4.607 4.699 25,829 +0.12(+2.62%)
Nov 26, 2021 4.607 4.722 4.533 4.579 18,180 -0.10(-2.17%)
Nov 24, 2021 4.754 4.760 4.754 4.680 17,559 -0.02(-0.39%)
Nov 23, 2021 4.413 4.745 4.385 4.699 191,287 +0.22(+4.94%)
Nov 22, 2021 4.385 4.542 4.385 4.478 84,806 +0.11(+2.53%)
Nov 19, 2021 4.551 4.561 4.367 4.367 24,091 -0.19(-4.24%)
Nov 18, 2021 4.422 4.565 4.542 4.561 72,351 +0.18(+4.21%)
Nov 17, 2021 4.680 4.762 4.376 4.376 55,218 -0.29(-6.13%)
Nov 16, 2021 4.874 4.901 4.662 4.662 45,239 -0.24(-4.89%)
Nov 15, 2021 4.855 5.012 4.855 4.901 35,118 +0.04(+0.76%)
Nov 12, 2021 4.929 4.929 4.855 4.865 21,082 -0.05(-0.94%)
Nov 11, 2021 4.809 4.929 4.809 4.911 13,306 +0.07(+1.52%)
Nov 10, 2021 4.929 4.809 4.837 34,386 -0.10(-2.05%)
Nov 09, 2021 4.975 5.056 4.929 4.938 19,965 -0.03(-0.56%)
Nov 08, 2021 5.086 5.086 4.901 4.966 46,089 -0.12(-2.36%)
Nov 05, 2021 5.178 5.205 5.067 5.086 30,205 -0.09(-1.78%)
Nov 04, 2021 4.920 5.205 4.708 5.178 108,470 +0.60(+13.08%)
Nov 03, 2021 4.616 4.634 4.551 4.579 53,842 -0.04(-0.80%)
Nov 02, 2021 4.551 4.625 4.496 4.616 51,750 +0.07(+1.62%)
Nov 01, 2021 4.616 4.645 4.561 4.542 140,171 -0.02(-0.40%)
Oct 29, 2021 4.690 4.782 4.524 4.561 114,697 -0.12(-2.56%)
Oct 28, 2021 5.076 5.104 4.634 4.680 194,010 -0.42(-8.30%)
Oct 27, 2021 5.196 5.196 5.076 5.104 52,694 -0.06(-1.25%)
Oct 26, 2021 5.270 5.169 233,631 -0.12(-2.26%)
Oct 25, 2021 5.362 5.381 5.233 5.288 70,058 -0.07(-1.37%)
Oct 22, 2021 5.344 5.417 5.288 5.362 34,014 +0.00(+0.00%)
Oct 21, 2021 5.381 5.427 5.325 5.362 67,874 -0.06(-1.19%)
Oct 20, 2021 5.417 5.483 5.390 5.427 11,395 +0.05(+0.86%)
Oct 19, 2021 5.344 5.427 5.325 5.381 44,851 +0.02(+0.34%)
Oct 18, 2021 5.482 5.482 5.298 5.362 119,869 -0.16(-2.84%)
Oct 15, 2021 5.989 5.989 5.390 5.519 218,260 -0.52(-8.55%)
Oct 14, 2021 6.016 6.099 5.989 6.035 9,911 +0.02(+0.31%)
Oct 13, 2021 6.118 6.142 5.989 6.016 29,327 -0.06(-1.06%)
Oct 12, 2021 6.136 6.136 6.062 6.081 9,613 -0.06(-0.90%)
Oct 11, 2021 6.072 6.136 5.933 6.136 36,435 -0.01(-0.15%)
Oct 08, 2021 6.044 6.154 6.016 6.145 28,659 +0.07(+1.21%)
Oct 07, 2021 6.053 6.154 6.044 6.072 16,616 +0.03(+0.46%)
Oct 06, 2021 6.035 6.044 5.924 6.044 12,102 +0.00(+0.00%)
Oct 05, 2021 6.007 6.053 5.961 6.044 30,359 -0.02(-0.30%)
Oct 04, 2021 5.961 6.099 5.961 6.062 10,187 +0.12(+2.02%)
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.