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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 9.701 10.06 9.624 10.04 91,746 +0.19(+1.95%)
Aug 30, 2022 10.37 10.44 9.797 9.845 68,752 -0.50(-4.83%)
Aug 29, 2022 10.09 10.72 9.999 10.34 101,690 +0.15(+1.51%)
Aug 26, 2022 10.58 10.65 10.09 10.19 112,443 -0.28(-2.66%)
Aug 25, 2022 10.58 10.58 10.19 10.47 92,128 -0.02(-0.18%)
Aug 24, 2022 10.32 10.54 10.25 10.49 102,826 +0.06(+0.55%)
Aug 23, 2022 10.05 10.46 9.787 10.43 89,544 +0.38(+3.83%)
Aug 22, 2022 10.11 10.20 9.374 10.05 217,452 -0.26(-2.52%)
Aug 19, 2022 10.72 10.90 10.29 10.31 104,494 -0.53(-4.88%)
Aug 18, 2022 10.25 10.94 10.24 10.84 139,899 +0.54(+5.23%)
Aug 17, 2022 10.26 10.48 10.19 10.30 101,472 +0.08(+0.80%)
Aug 16, 2022 10.32 10.41 10.21 10.21 138,260 +0.06(+0.56%)
Aug 15, 2022 9.738 10.34 9.738 10.16 207,309 +0.43(+4.42%)
Aug 12, 2022 9.528 9.738 9.404 9.728 77,050 +0.14(+1.49%)
Aug 11, 2022 9.394 9.728 9.394 9.585 72,007 +0.09(+0.90%)
Aug 10, 2022 9.747 9.776 9.346 9.499 98,964 -0.21(-2.16%)
Aug 09, 2022 9.442 9.871 9.289 9.709 156,317 +0.26(+2.73%)
Aug 08, 2022 9.069 9.719 8.926 9.451 185,239 +0.86(+10.00%)
Aug 05, 2022 8.344 8.635 8.330 8.592 107,853 +0.27(+3.21%)
Aug 04, 2022 9.232 9.232 8.115 8.325 216,316 -0.99(-10.66%)
Aug 03, 2022 9.881 10.02 9.175 9.318 200,323 -0.51(-5.15%)
Aug 02, 2022 9.805 9.881 9.699 9.824 96,342 +0.17(+1.78%)
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.