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 )

15.29 -0.18 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
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.