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 )

15.48 +0.04 (+0.29%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Mar 31, 2021 6.051 6.152 5.813 5.813 384,086 -0.19(-3.21%)
Mar 30, 2021 6.207 6.207 5.868 6.005 88,118 -0.16(-2.53%)
Mar 29, 2021 5.859 6.198 5.859 6.161 86,890 +0.26(+4.35%)
Mar 26, 2021 6.088 6.088 5.850 5.905 53,988 -0.17(-2.72%)
Mar 25, 2021 6.198 6.198 5.914 6.070 79,743 +0.01(+0.15%)
Mar 24, 2021 6.216 6.317 6.051 6.061 52,053 -0.09(-1.49%)
Mar 23, 2021 6.171 6.372 6.051 6.152 123,322 +0.01(+0.15%)
Mar 22, 2021 6.400 6.409 6.134 6.143 105,410 -0.26(-4.01%)
Mar 19, 2021 6.244 6.455 6.171 6.400 230,785 +0.14(+2.20%)
Mar 18, 2021 6.262 6.354 6.143 6.262 77,880 +0.04(+0.59%)
Mar 17, 2021 6.464 6.519 6.207 6.226 82,185 -0.23(-3.55%)
Mar 16, 2021 6.620 6.665 6.391 6.455 88,554 -0.11(-1.68%)
Mar 15, 2021 6.427 6.592 6.427 6.565 100,603 +0.06(+0.85%)
Mar 12, 2021 6.666 6.666 6.464 6.510 98,923 -0.09(-1.39%)
Mar 11, 2021 6.693 6.785 6.088 6.601 428,819 -0.28(-4.13%)
Mar 10, 2021 6.886 7.069 6.840 6.886 82,055 -0.01(-0.13%)
Mar 09, 2021 6.849 6.968 6.620 6.895 152,842 +0.00(+0.00%)
Mar 08, 2021 7.014 7.097 6.856 6.895 107,047 -0.20(-2.84%)
Mar 05, 2021 7.179 7.179 6.977 7.097 78,964 +0.05(+0.65%)
Mar 04, 2021 7.152 7.289 7.005 7.051 84,470 -0.12(-1.66%)
Mar 03, 2021 7.234 7.271 7.051 7.170 51,121 -0.03(-0.38%)
Mar 02, 2021 7.390 7.390 7.083 7.197 68,718 -0.19(-2.61%)
Mar 01, 2021 7.051 7.427 6.987 7.390 156,646 +0.47(+6.75%)
Feb 26, 2021 7.115 7.161 6.895 6.922 86,053 -0.18(-2.58%)
Feb 25, 2021 7.097 7.179 6.922 7.106 105,906 +0.01(+0.13%)
Feb 24, 2021 7.115 7.310 7.060 7.097 71,920 +0.01(+0.13%)
Feb 23, 2021 6.840 7.188 6.748 7.087 159,943 +0.27(+3.90%)
Feb 22, 2021 6.950 7.042 6.763 6.822 196,155 -0.13(-1.85%)
Feb 19, 2021 6.968 7.023 6.886 6.950 105,903 -0.06(-0.79%)
Feb 18, 2021 6.987 7.097 6.967 7.005 72,535 -0.05(-0.65%)
Feb 17, 2021 6.968 7.179 6.890 7.051 123,620 +0.08(+1.18%)
Feb 16, 2021 7.335 7.335 6.785 6.968 306,086 -0.37(-5.00%)
Feb 12, 2021 7.353 7.402 7.281 7.335 47,662 -0.08(-1.11%)
Feb 11, 2021 7.656 7.656 7.372 7.417 60,371 -0.17(-2.18%)
Feb 10, 2021 7.784 7.793 7.445 7.583 112,520 -0.15(-1.90%)
Feb 09, 2021 7.518 7.793 7.408 7.729 197,739 +0.32(+4.33%)
Feb 08, 2021 7.326 7.564 7.252 7.408 162,787 +0.28(+3.86%)
Feb 05, 2021 7.225 7.225 7.014 7.133 48,207 +0.03(+0.39%)
Feb 04, 2021 6.886 7.152 6.886 7.106 46,629 +0.23(+3.33%)
Feb 03, 2021 6.922 6.977 6.785 6.877 50,441 -0.06(-0.79%)
Feb 02, 2021 6.812 7.005 6.750 6.932 50,413 +0.17(+2.44%)
Feb 01, 2021 6.831 6.849 6.689 6.766 49,895 +0.00(+0.00%)
Jan 29, 2021 7.005 7.051 6.711 6.766 70,238 -0.20(-2.89%)
Jan 28, 2021 6.895 7.042 6.776 6.968 81,255 +0.13(+1.88%)
Jan 27, 2021 6.822 6.913 6.656 6.840 96,447 -0.02(-0.27%)
Jan 26, 2021 6.858 6.950 6.693 6.858 87,192 +0.01(+0.13%)
Jan 25, 2021 6.968 7.014 6.757 6.849 96,879 -0.05(-0.66%)
Jan 22, 2021 6.886 6.996 6.785 6.895 106,776 -0.08(-1.18%)
Jan 21, 2021 7.152 7.152 6.913 6.977 55,673 -0.15(-2.06%)
Jan 20, 2021 7.243 7.243 7.051 7.124 74,811 -0.15(-2.02%)
Jan 19, 2021 7.564 7.564 7.207 7.271 70,401 -0.26(-3.41%)
Jan 15, 2021 7.188 7.546 7.188 7.527 290,444 +0.23(+3.14%)
Jan 14, 2021 7.133 7.408 7.065 7.298 67,507 +0.19(+2.71%)
Jan 13, 2021 7.188 7.197 7.014 7.106 78,632 -0.11(-1.52%)
Jan 12, 2021 7.152 7.372 7.124 7.216 68,648 +0.02(+0.25%)
Jan 11, 2021 7.115 7.216 7.097 7.197 61,295 +0.07(+1.03%)
Jan 08, 2021 7.161 7.201 7.069 7.124 39,918 -0.02(-0.26%)
Jan 07, 2021 7.170 7.216 6.977 7.142 220,754 +0.03(+0.39%)
Jan 06, 2021 6.748 7.225 6.748 7.115 77,129 +0.41(+6.16%)
Jan 05, 2021 6.693 6.849 6.666 6.702 70,228 +0.00(+0.00%)
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.