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 )

15.36 -0.08 (-0.52%)
Streaming Delayed Price Updated: 2:59 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 (%)
Jun 30, 2022 8.383 8.740 8.297 8.706 80,136 +0.34(+4.09%)
Jun 29, 2022 8.411 8.502 8.190 8.364 61,281 -0.03(-0.34%)
Jun 28, 2022 8.506 8.758 8.307 8.392 150,138 -0.10(-1.23%)
Jun 27, 2022 8.154 8.497 7.983 8.497 140,301 +0.57(+7.19%)
Jun 24, 2022 7.613 8.078 7.613 7.926 59,623 +0.28(+3.60%)
Jun 23, 2022 7.974 8.193 7.641 7.651 97,758 -0.33(-4.17%)
Jun 22, 2022 7.841 8.040 7.613 7.983 58,571 +0.00(+0.00%)
Jun 21, 2022 7.584 7.983 7.551 7.983 60,197 +0.51(+6.87%)
Jun 17, 2022 7.489 7.518 7.128 7.470 127,819 +0.02(+0.25%)
Jun 16, 2022 7.679 7.679 7.337 7.451 41,475 -0.17(-2.24%)
Jun 15, 2022 7.622 7.736 7.446 7.622 54,351 +0.14(+1.91%)
Jun 14, 2022 7.594 7.755 7.404 7.480 161,303 -0.07(-0.88%)
Jun 13, 2022 7.309 7.755 7.309 7.546 58,768 +0.12(+1.66%)
Jun 10, 2022 7.983 8.240 7.297 7.423 76,831 -0.65(-8.01%)
Jun 09, 2022 8.326 8.402 7.926 8.069 60,079 -0.29(-3.41%)
Jun 08, 2022 8.411 8.440 8.173 8.354 58,339 -0.03(-0.34%)
Jun 07, 2022 8.240 8.430 8.235 8.383 148,813 +0.19(+2.32%)
Jun 06, 2022 7.983 8.259 7.979 8.193 99,067 +0.22(+2.74%)
Jun 03, 2022 7.793 8.002 7.793 7.974 73,761 +0.22(+2.82%)
Jun 02, 2022 7.527 7.793 7.527 7.755 72,825 +0.17(+2.26%)
Jun 01, 2022 7.831 7.841 7.499 7.584 78,893 -0.24(-3.04%)
May 31, 2022 7.575 7.841 7.546 7.822 92,169 +0.26(+3.39%)
May 27, 2022 7.166 7.575 7.138 7.565 73,198 +0.48(+6.70%)
May 26, 2022 6.938 7.147 6.932 7.090 74,926 +0.15(+2.19%)
May 25, 2022 6.938 6.995 6.919 6.938 67,624 +0.02(+0.27%)
May 24, 2022 6.938 6.995 6.843 6.919 68,824 -0.02(-0.27%)
May 23, 2022 6.976 7.128 6.914 6.938 57,195 +0.10(+1.39%)
May 20, 2022 6.928 6.971 6.843 6.843 43,745 +0.00(+0.00%)
May 19, 2022 6.985 7.085 6.843 6.843 77,263 -0.17(-2.37%)
May 18, 2022 6.962 7.187 6.924 7.009 94,382 +0.00(+0.00%)
May 17, 2022 7.122 7.122 6.924 7.009 86,967 -0.04(-0.53%)
May 16, 2022 7.056 7.197 7.014 7.047 331,222 +0.01(+0.13%)
May 13, 2022 6.360 7.103 6.323 7.037 720,429 +0.72(+11.31%)
May 12, 2022 5.993 6.351 5.937 6.322 88,383 +0.23(+3.70%)
May 11, 2022 6.144 6.144 5.974 6.097 82,025 +0.19(+3.18%)
May 10, 2022 5.908 6.050 5.880 5.908 45,065 +0.00(+0.00%)
May 09, 2022 6.040 6.322 5.739 5.908 120,583 -0.07(-1.10%)
May 06, 2022 6.097 6.097 5.930 5.974 34,257 -0.11(-1.85%)
May 05, 2022 6.125 6.219 6.002 6.087 31,417 +0.02(+0.38%)
May 04, 2022 5.943 6.073 5.897 6.064 54,129 +0.12(+2.03%)
May 03, 2022 5.915 5.990 5.843 5.943 25,169 +0.09(+1.59%)
May 02, 2022 6.027 6.073 5.832 5.850 53,164 -0.18(-2.93%)
Apr 29, 2022 6.147 6.203 5.999 6.027 25,589 -0.11(-1.82%)
Apr 28, 2022 6.082 6.259 6.082 6.138 43,572 +0.06(+0.92%)
Apr 27, 2022 6.231 6.283 6.082 6.082 18,727 -0.20(-3.11%)
Apr 26, 2022 6.315 6.463 6.241 6.277 46,565 +0.02(+0.30%)
Apr 25, 2022 6.398 6.454 6.240 6.259 47,261 -0.11(-1.75%)
Apr 22, 2022 6.352 6.500 6.338 6.370 41,643 -0.08(-1.29%)
Apr 21, 2022 6.500 6.701 6.370 6.454 78,494 -0.04(-0.57%)
Apr 20, 2022 6.073 6.500 6.073 6.491 37,431 +0.42(+6.88%)
Apr 19, 2022 5.999 6.129 5.999 6.073 14,564 +0.04(+0.62%)
Apr 18, 2022 6.055 6.101 5.804 6.036 27,049 -0.02(-0.31%)
Apr 14, 2022 6.222 6.222 6.045 6.055 17,418 -0.07(-1.21%)
Apr 13, 2022 6.222 6.240 6.129 6.129 13,990 -0.08(-1.35%)
Apr 12, 2022 6.212 6.342 6.194 6.212 17,626 +0.03(+0.45%)
Apr 11, 2022 6.240 6.361 6.185 6.185 32,598 -0.07(-1.19%)
Apr 08, 2022 6.259 6.324 6.259 6.259 20,681 -0.04(-0.59%)
Apr 07, 2022 6.352 6.361 6.268 6.296 30,875 -0.03(-0.44%)
Apr 06, 2022 6.315 6.445 6.268 6.324 38,784 +0.04(+0.59%)
Apr 05, 2022 6.268 6.398 6.268 6.287 13,613 +0.07(+1.20%)
Apr 04, 2022 6.268 6.380 6.212 6.212 21,687 -0.06(-0.89%)
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.