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 )

15.89 +0.18 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 29, 2022 8.964 9.260 8.888 9.194 74,040 +0.32(+3.66%)
Jul 28, 2022 8.964 8.964 8.611 8.869 55,896 -0.01(-0.11%)
Jul 27, 2022 8.611 8.950 8.611 8.878 66,487 +0.36(+4.26%)
Jul 26, 2022 8.573 8.726 8.497 8.516 52,517 -0.22(-2.51%)
Jul 25, 2022 8.898 9.034 8.697 8.735 64,174 -0.18(-2.03%)
Jul 22, 2022 9.174 9.222 8.807 8.917 40,328 -0.17(-1.89%)
Jul 21, 2022 8.898 9.170 8.847 9.088 88,212 +0.21(+2.37%)
Jul 20, 2022 8.773 8.979 8.649 8.878 34,355 +0.11(+1.20%)
Jul 19, 2022 8.831 9.026 8.747 8.773 61,503 +0.05(+0.55%)
Jul 18, 2022 8.583 8.821 7.704 8.726 222,496 +0.14(+1.67%)
Jul 15, 2022 8.678 8.716 8.535 8.583 46,068 -0.12(-1.43%)
Jul 14, 2022 8.544 8.716 8.504 8.707 40,074 +0.10(+1.11%)
Jul 13, 2022 8.525 8.831 8.525 8.611 54,412 +0.10(+1.12%)
Jul 12, 2022 8.525 8.688 8.420 8.516 93,727 +0.00(+0.00%)
Jul 11, 2022 8.315 8.640 8.315 8.516 54,392 +0.16(+1.94%)
Jul 08, 2022 9.136 9.136 8.267 8.353 103,389 -0.75(-8.28%)
Jul 07, 2022 8.707 9.141 8.677 9.108 143,042 +0.46(+5.30%)
Jul 06, 2022 8.258 8.735 8.201 8.649 125,501 +0.45(+5.47%)
Jul 05, 2022 8.449 8.517 8.030 8.201 63,929 -0.21(-2.50%)
Jul 01, 2022 8.831 8.831 8.372 8.411 82,351 -0.33(-3.82%)
Jun 30, 2022 8.420 8.780 8.334 8.745 79,777 +0.34(+4.09%)
Jun 29, 2022 8.449 8.540 8.227 8.401 61,007 -0.03(-0.34%)
Jun 28, 2022 8.544 8.797 8.344 8.430 149,467 -0.11(-1.23%)
Jun 27, 2022 8.191 8.535 8.019 8.535 139,673 +0.57(+7.19%)
Jun 24, 2022 7.647 8.115 7.647 7.962 59,357 +0.28(+3.60%)
Jun 23, 2022 8.010 8.229 7.676 7.685 97,321 -0.33(-4.17%)
Jun 22, 2022 7.876 8.077 7.647 8.019 58,309 +0.00(+0.00%)
Jun 21, 2022 7.618 8.019 7.585 8.019 59,928 +0.52(+6.87%)
Jun 17, 2022 7.523 7.551 7.160 7.504 127,247 +0.02(+0.26%)
Jun 16, 2022 7.714 7.714 7.370 7.485 41,290 -0.17(-2.24%)
Jun 15, 2022 7.656 7.771 7.480 7.656 54,108 +0.14(+1.91%)
Jun 14, 2022 7.628 7.790 7.437 7.513 160,582 -0.07(-0.88%)
Jun 13, 2022 7.341 7.790 7.341 7.580 58,505 +0.12(+1.66%)
Jun 10, 2022 8.019 8.277 7.329 7.456 76,487 -0.65(-8.01%)
Jun 09, 2022 8.363 8.439 7.962 8.105 59,810 -0.29(-3.41%)
Jun 08, 2022 8.449 8.478 8.210 8.392 58,078 -0.03(-0.34%)
Jun 07, 2022 8.277 8.468 8.272 8.420 148,147 +0.19(+2.32%)
Jun 06, 2022 8.019 8.296 8.014 8.229 98,624 +0.22(+2.74%)
Jun 03, 2022 7.828 8.038 7.828 8.010 73,431 +0.22(+2.82%)
Jun 02, 2022 7.561 7.828 7.561 7.790 72,500 +0.17(+2.26%)
Jun 01, 2022 7.867 7.876 7.532 7.618 78,540 -0.24(-3.04%)
May 31, 2022 7.609 7.876 7.580 7.857 91,756 +0.26(+3.39%)
May 27, 2022 7.198 7.609 7.170 7.599 72,870 +0.48(+6.70%)
May 26, 2022 6.969 7.179 6.963 7.122 74,591 +0.15(+2.19%)
May 25, 2022 6.969 7.026 6.950 6.969 67,322 +0.02(+0.27%)
May 24, 2022 6.969 7.026 6.874 6.950 68,516 -0.02(-0.27%)
May 23, 2022 7.007 7.160 6.945 6.969 56,939 +0.10(+1.39%)
May 20, 2022 6.960 7.003 6.874 6.874 43,549 +0.00(+0.00%)
May 19, 2022 7.017 7.117 6.874 6.874 76,918 -0.17(-2.37%)
May 18, 2022 6.993 7.220 6.955 7.041 93,960 +0.00(+0.00%)
May 17, 2022 7.154 7.154 6.955 7.041 86,578 -0.04(-0.53%)
May 16, 2022 7.088 7.230 7.045 7.079 329,741 +0.01(+0.13%)
May 13, 2022 6.389 7.135 6.351 7.069 717,208 +0.72(+11.31%)
May 12, 2022 6.020 6.379 5.963 6.351 87,988 +0.23(+3.70%)
May 11, 2022 6.171 6.171 6.001 6.124 81,659 +0.19(+3.18%)
May 10, 2022 5.935 6.077 5.907 5.935 44,863 +0.00(+0.00%)
May 09, 2022 6.067 6.351 5.765 5.935 120,044 -0.07(-1.10%)
May 06, 2022 6.124 6.124 5.956 6.001 34,104 -0.11(-1.85%)
May 05, 2022 6.152 6.247 6.029 6.115 31,277 +0.02(+0.38%)
May 04, 2022 5.970 6.100 5.923 6.091 53,887 +0.12(+2.03%)
May 03, 2022 5.942 6.016 5.869 5.970 25,057 +0.09(+1.59%)
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.