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 )

15.28 -0.16 (-1.03%)
Streaming Delayed Price Updated: 1:11 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 (%)
Feb 28, 2023 11.45 11.55 11.17 11.17 55,759 -0.32(-2.81%)
Feb 27, 2023 11.64 11.79 11.36 11.49 52,736 -0.09(-0.76%)
Feb 24, 2023 11.70 11.83 11.54 11.58 56,585 -0.17(-1.41%)
Feb 23, 2023 11.64 11.96 11.62 11.75 60,007 +0.14(+1.18%)
Feb 22, 2023 12.15 12.28 11.52 11.61 84,895 -0.55(-4.51%)
Feb 21, 2023 12.36 12.62 12.13 12.16 67,342 -0.15(-1.19%)
Feb 17, 2023 12.30 12.51 12.25 12.30 32,930 -0.00(-0.04%)
Feb 16, 2023 12.23 12.42 12.16 12.31 33,494 +0.00(+0.00%)
Feb 15, 2023 12.34 12.53 12.17 12.31 52,321 -0.04(-0.32%)
Feb 14, 2023 12.41 12.49 12.16 12.35 41,111 -0.06(-0.47%)
Feb 13, 2023 12.81 12.88 12.22 12.41 172,986 -0.16(-1.24%)
Feb 10, 2023 12.35 12.72 12.33 12.56 224,893 +0.21(+1.73%)
Feb 09, 2023 12.25 12.55 12.13 12.35 87,022 +0.24(+2.01%)
Feb 08, 2023 11.83 12.26 11.72 12.10 51,529 +0.13(+1.06%)
Feb 07, 2023 11.94 12.30 11.75 11.98 84,145 +0.07(+0.57%)
Feb 06, 2023 11.18 12.59 11.18 11.91 209,846 +0.80(+7.17%)
Feb 03, 2023 10.96 11.19 10.87 11.11 108,468 +0.05(+0.44%)
Feb 02, 2023 11.05 11.23 10.99 11.06 64,645 +0.09(+0.80%)
Feb 01, 2023 10.69 11.27 10.63 10.98 124,721 +0.33(+3.11%)
Jan 31, 2023 10.12 10.65 10.12 10.65 123,532 +0.55(+5.49%)
Jan 30, 2023 10.14 10.38 10.06 10.09 75,733 -0.05(-0.48%)
Jan 27, 2023 9.916 10.21 9.887 10.14 104,717 +0.18(+1.86%)
Jan 26, 2023 10.17 10.24 9.819 9.955 61,319 -0.14(-1.35%)
Jan 25, 2023 10.00 10.25 9.975 10.09 112,404 -0.04(-0.38%)
Jan 24, 2023 10.18 10.19 9.994 10.13 31,785 +0.07(+0.68%)
Jan 23, 2023 10.08 10.20 9.994 10.06 43,166 -0.03(-0.29%)
Jan 20, 2023 9.780 10.32 9.780 10.09 84,821 +0.31(+3.18%)
Jan 19, 2023 10.07 10.32 9.602 9.780 74,351 -0.18(-1.85%)
Jan 18, 2023 10.54 10.55 9.839 9.965 101,296 -0.53(-5.09%)
Jan 17, 2023 10.59 10.69 10.26 10.50 104,491 -0.12(-1.10%)
Jan 13, 2023 10.60 10.69 10.47 10.62 51,639 +0.09(+0.83%)
Jan 12, 2023 10.46 10.68 10.43 10.53 54,448 +0.06(+0.56%)
Jan 11, 2023 10.59 10.66 10.33 10.47 64,668 -0.14(-1.28%)
Jan 10, 2023 10.19 10.67 10.17 10.61 65,253 +0.29(+2.83%)
Jan 09, 2023 10.03 10.40 9.907 10.31 52,596 +0.28(+2.81%)
Jan 06, 2023 9.839 10.10 9.839 10.03 58,800 +0.24(+2.48%)
Jan 05, 2023 9.829 9.907 9.664 9.790 53,327 -0.11(-1.08%)
Jan 04, 2023 9.741 10.11 9.596 9.897 108,962 +0.23(+2.41%)
Jan 03, 2023 10.06 10.15 9.664 9.664 134,765 -0.39(-3.87%)
Dec 30, 2022 10.38 10.66 9.965 10.05 88,759 -0.53(-4.96%)
Dec 29, 2022 10.57 10.75 10.50 10.58 68,655 +0.10(+0.93%)
Dec 28, 2022 10.41 10.62 10.28 10.48 62,233 +0.11(+1.03%)
Dec 27, 2022 10.39 10.60 10.27 10.37 97,340 +0.01(+0.09%)
Dec 23, 2022 10.12 10.52 10.06 10.36 64,129 +0.33(+3.29%)
Dec 22, 2022 9.965 10.36 9.965 10.03 71,529 +0.02(+0.19%)
Dec 21, 2022 9.868 10.11 9.839 10.01 138,521 +0.27(+2.79%)
Dec 20, 2022 9.839 10.20 9.664 9.741 301,524 +0.02(+0.20%)
Dec 19, 2022 10.00 10.51 9.557 9.722 248,188 -0.28(-2.82%)
Dec 16, 2022 9.732 10.21 9.703 10.00 271,269 +0.31(+3.21%)
Dec 15, 2022 9.732 10.64 9.625 9.693 275,180 -0.06(-0.60%)
Dec 14, 2022 9.907 10.80 9.596 9.751 290,531 -0.11(-1.08%)
Dec 13, 2022 10.16 10.29 9.566 9.858 250,509 -0.23(-2.31%)
Dec 12, 2022 10.06 10.18 9.965 10.09 79,237 +0.03(+0.29%)
Dec 09, 2022 10.31 10.31 9.907 10.06 44,116 -0.20(-1.99%)
Dec 08, 2022 10.25 10.43 10.10 10.27 46,256 +0.04(+0.38%)
Dec 07, 2022 10.00 10.31 9.868 10.23 93,538 +0.22(+2.24%)
Dec 06, 2022 10.10 10.18 9.946 10.00 43,345 -0.01(-0.10%)
Dec 05, 2022 9.819 10.18 9.819 10.01 71,775 +0.27(+2.79%)
Dec 02, 2022 9.634 9.880 9.576 9.741 70,600 +0.14(+1.42%)
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.