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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 9.704 10.06 9.627 10.04 91,712 +0.19(+1.95%)
Aug 30, 2022 10.38 10.45 9.800 9.848 68,727 -0.50(-4.83%)
Aug 29, 2022 10.09 10.72 10.00 10.35 101,653 +0.15(+1.51%)
Aug 26, 2022 10.58 10.66 10.10 10.19 112,402 -0.28(-2.66%)
Aug 25, 2022 10.58 10.58 10.19 10.47 92,095 -0.02(-0.18%)
Aug 24, 2022 10.32 10.54 10.26 10.49 102,789 +0.06(+0.55%)
Aug 23, 2022 10.05 10.46 9.791 10.44 89,511 +0.38(+3.83%)
Aug 22, 2022 10.12 10.20 9.377 10.05 217,373 -0.26(-2.52%)
Aug 19, 2022 10.72 10.91 10.29 10.31 104,456 -0.53(-4.88%)
Aug 18, 2022 10.25 10.94 10.24 10.84 139,848 +0.54(+5.23%)
Aug 17, 2022 10.26 10.48 10.19 10.30 101,435 +0.08(+0.80%)
Aug 16, 2022 10.32 10.41 10.22 10.22 138,210 +0.06(+0.56%)
Aug 15, 2022 9.741 10.34 9.741 10.16 207,234 +0.43(+4.42%)
Aug 12, 2022 9.531 9.741 9.407 9.732 77,022 +0.14(+1.49%)
Aug 11, 2022 9.397 9.732 9.397 9.588 71,981 +0.09(+0.90%)
Aug 10, 2022 9.751 9.779 9.350 9.502 98,928 -0.21(-2.16%)
Aug 09, 2022 9.445 9.875 9.292 9.713 156,260 +0.26(+2.73%)
Aug 08, 2022 9.073 9.722 8.929 9.455 185,171 +0.86(+10.00%)
Aug 05, 2022 8.347 8.638 8.333 8.595 107,814 +0.27(+3.21%)
Aug 04, 2022 9.235 9.235 8.118 8.328 216,238 -0.99(-10.66%)
Aug 03, 2022 9.884 10.02 9.178 9.321 200,251 -0.51(-5.15%)
Aug 02, 2022 9.808 9.884 9.703 9.827 96,307 +0.17(+1.78%)
Aug 01, 2022 9.311 9.712 9.207 9.655 192,064 +0.46(+4.98%)
Jul 29, 2022 8.968 9.264 8.891 9.197 74,014 +0.32(+3.66%)
Jul 28, 2022 8.968 8.968 8.614 8.872 55,876 -0.01(-0.11%)
Jul 27, 2022 8.614 8.953 8.614 8.882 66,463 +0.36(+4.26%)
Jul 26, 2022 8.576 8.729 8.500 8.519 52,498 -0.22(-2.51%)
Jul 25, 2022 8.901 9.037 8.700 8.738 64,151 -0.18(-2.03%)
Jul 22, 2022 9.178 9.226 8.810 8.920 40,314 -0.17(-1.89%)
Jul 21, 2022 8.901 9.173 8.851 9.092 88,180 +0.21(+2.37%)
Jul 20, 2022 8.777 8.982 8.652 8.882 34,342 +0.11(+1.20%)
Jul 19, 2022 8.834 9.030 8.750 8.777 61,481 +0.05(+0.55%)
Jul 18, 2022 8.586 8.824 7.707 8.729 222,415 +0.14(+1.67%)
Jul 15, 2022 8.681 8.719 8.538 8.586 46,051 -0.12(-1.43%)
Jul 14, 2022 8.547 8.719 8.508 8.710 40,059 +0.10(+1.11%)
Jul 13, 2022 8.528 8.834 8.528 8.614 54,392 +0.10(+1.12%)
Jul 12, 2022 8.528 8.691 8.423 8.519 93,693 +0.00(+0.00%)
Jul 11, 2022 8.318 8.643 8.318 8.519 54,372 +0.16(+1.94%)
Jul 08, 2022 9.140 9.140 8.270 8.356 103,351 -0.75(-8.28%)
Jul 07, 2022 8.710 9.144 8.680 9.111 142,990 +0.46(+5.30%)
Jul 06, 2022 8.261 8.738 8.204 8.652 125,455 +0.45(+5.47%)
Jul 05, 2022 8.452 8.520 8.033 8.204 63,906 -0.21(-2.50%)
Jul 01, 2022 8.834 8.834 8.376 8.414 82,321 -0.33(-3.82%)
Jun 30, 2022 8.423 8.783 8.337 8.748 79,748 +0.34(+4.09%)
Jun 29, 2022 8.452 8.543 8.230 8.404 60,985 -0.03(-0.34%)
Jun 28, 2022 8.547 8.800 8.347 8.433 149,413 -0.11(-1.23%)
Jun 27, 2022 8.194 8.538 8.022 8.538 139,623 +0.57(+7.19%)
Jun 24, 2022 7.650 8.118 7.650 7.965 59,335 +0.28(+3.60%)
Jun 23, 2022 8.013 8.232 7.678 7.688 97,285 -0.33(-4.17%)
Jun 22, 2022 7.879 8.079 7.650 8.022 58,288 +0.00(+0.00%)
Jun 21, 2022 7.621 8.022 7.588 8.022 59,906 +0.52(+6.87%)
Jun 17, 2022 7.526 7.554 7.163 7.506 127,201 +0.02(+0.26%)
Jun 16, 2022 7.717 7.717 7.373 7.487 41,275 -0.17(-2.24%)
Jun 15, 2022 7.659 7.774 7.482 7.659 54,088 +0.14(+1.91%)
Jun 14, 2022 7.631 7.793 7.440 7.516 160,524 -0.07(-0.88%)
Jun 13, 2022 7.344 7.793 7.344 7.583 58,484 +0.12(+1.66%)
Jun 10, 2022 8.022 8.280 7.332 7.459 76,460 -0.65(-8.01%)
Jun 09, 2022 8.366 8.442 7.965 8.108 59,789 -0.29(-3.41%)
Jun 08, 2022 8.452 8.481 8.213 8.395 58,057 -0.03(-0.34%)
Jun 07, 2022 8.280 8.471 8.275 8.423 148,094 +0.19(+2.32%)
Jun 06, 2022 8.022 8.299 8.017 8.232 98,588 +0.22(+2.74%)
Jun 03, 2022 7.831 8.041 7.831 8.013 73,404 +0.22(+2.82%)
Jun 02, 2022 7.564 7.831 7.564 7.793 72,473 +0.17(+2.26%)
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.