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 )

14.78 -1.11 (-6.99%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Dec 31, 2021 5.051 5.207 5.029 5.134 19,838 +0.04(+0.72%)
Dec 30, 2021 4.912 5.161 4.885 5.097 49,517 +0.18(+3.56%)
Dec 29, 2021 4.959 5.023 4.883 4.922 91,561 -0.06(-1.29%)
Dec 28, 2021 4.848 5.042 4.848 4.986 18,779 +0.13(+2.66%)
Dec 27, 2021 4.903 4.908 4.839 4.857 149,905 -0.09(-1.86%)
Dec 23, 2021 4.940 5.023 4.931 4.949 17,575 +0.01(+0.19%)
Dec 22, 2021 5.097 5.115 4.894 4.940 31,769 -0.16(-3.07%)
Dec 21, 2021 5.152 5.180 4.940 5.097 88,904 -0.06(-1.07%)
Dec 20, 2021 5.198 5.281 5.023 5.152 57,181 -0.12(-2.27%)
Dec 17, 2021 4.986 5.272 4.986 5.272 76,867 +0.29(+5.93%)
Dec 16, 2021 4.793 5.069 4.793 4.977 301,486 +0.18(+3.85%)
Dec 15, 2021 4.793 4.876 4.756 4.793 139,215 +0.01(+0.19%)
Dec 14, 2021 4.783 4.912 4.664 4.783 446,606 -0.04(-0.76%)
Dec 13, 2021 4.664 4.903 4.664 4.820 52,919 +0.00(+0.00%)
Dec 10, 2021 5.023 5.023 4.802 4.820 38,711 -0.25(-4.91%)
Dec 09, 2021 5.151 5.151 5.060 5.069 42,825 -0.02(-0.36%)
Dec 08, 2021 5.078 5.106 4.949 5.088 62,091 +0.01(+0.18%)
Dec 07, 2021 4.802 5.253 4.759 5.078 144,767 +0.29(+5.96%)
Dec 06, 2021 4.700 4.845 4.627 4.793 62,196 +0.05(+0.97%)
Dec 03, 2021 4.719 4.783 4.682 4.747 22,594 +0.02(+0.39%)
Dec 02, 2021 4.682 4.728 4.636 4.728 30,479 +0.03(+0.59%)
Dec 01, 2021 4.710 4.811 4.673 4.700 41,568 -0.05(-0.97%)
Nov 30, 2021 4.728 4.756 4.608 4.747 113,444 +0.05(+0.98%)
Nov 29, 2021 4.664 4.737 4.608 4.700 25,819 +0.12(+2.62%)
Nov 26, 2021 4.608 4.723 4.535 4.581 18,173 -0.10(-2.17%)
Nov 24, 2021 4.756 4.762 4.756 4.682 17,553 -0.02(-0.39%)
Nov 23, 2021 4.415 4.747 4.387 4.700 191,217 +0.22(+4.94%)
Nov 22, 2021 4.387 4.544 4.387 4.479 84,775 +0.11(+2.53%)
Nov 19, 2021 4.553 4.562 4.369 4.369 24,082 -0.19(-4.24%)
Nov 18, 2021 4.424 4.567 4.544 4.562 72,325 +0.18(+4.21%)
Nov 17, 2021 4.682 4.764 4.378 4.378 55,198 -0.29(-6.13%)
Nov 16, 2021 4.876 4.903 4.664 4.664 45,222 -0.24(-4.89%)
Nov 15, 2021 4.857 5.014 4.857 4.903 35,105 +0.04(+0.76%)
Nov 12, 2021 4.931 4.931 4.857 4.866 21,075 -0.05(-0.94%)
Nov 11, 2021 4.811 4.931 4.811 4.912 13,302 +0.07(+1.52%)
Nov 10, 2021 4.931 4.811 4.839 34,373 -0.10(-2.05%)
Nov 09, 2021 4.977 5.058 4.931 4.940 19,958 -0.03(-0.56%)
Nov 08, 2021 5.088 5.088 4.903 4.968 46,072 -0.12(-2.36%)
Nov 05, 2021 5.180 5.207 5.069 5.088 30,194 -0.09(-1.78%)
Nov 04, 2021 4.922 5.207 4.710 5.180 108,430 +0.60(+13.08%)
Nov 03, 2021 4.617 4.636 4.553 4.581 53,822 -0.04(-0.80%)
Nov 02, 2021 4.553 4.627 4.498 4.617 51,731 +0.07(+1.62%)
Nov 01, 2021 4.617 4.647 4.562 4.544 140,120 -0.02(-0.40%)
Oct 29, 2021 4.691 4.783 4.525 4.562 114,655 -0.12(-2.56%)
Oct 28, 2021 5.078 5.106 4.636 4.682 193,939 -0.42(-8.30%)
Oct 27, 2021 5.198 5.198 5.078 5.106 52,675 -0.06(-1.25%)
Oct 26, 2021 5.272 5.170 233,546 -0.12(-2.26%)
Oct 25, 2021 5.364 5.382 5.235 5.290 70,032 -0.07(-1.37%)
Oct 22, 2021 5.346 5.419 5.290 5.364 34,001 +0.00(+0.00%)
Oct 21, 2021 5.382 5.429 5.327 5.364 67,849 -0.06(-1.19%)
Oct 20, 2021 5.419 5.485 5.392 5.429 11,391 +0.05(+0.86%)
Oct 19, 2021 5.346 5.429 5.327 5.382 44,835 +0.02(+0.34%)
Oct 18, 2021 5.484 5.484 5.300 5.364 119,825 -0.16(-2.84%)
Oct 15, 2021 5.991 5.991 5.392 5.521 218,180 -0.52(-8.55%)
Oct 14, 2021 6.018 6.101 5.991 6.037 9,908 +0.02(+0.31%)
Oct 13, 2021 6.120 6.144 5.991 6.018 29,316 -0.06(-1.06%)
Oct 12, 2021 6.138 6.138 6.064 6.083 9,609 -0.06(-0.90%)
Oct 11, 2021 6.074 6.138 5.935 6.138 36,422 -0.01(-0.15%)
Oct 08, 2021 6.046 6.157 6.018 6.147 28,649 +0.07(+1.21%)
Oct 07, 2021 6.055 6.157 6.046 6.074 16,610 +0.03(+0.46%)
Oct 06, 2021 6.037 6.046 5.926 6.046 12,097 +0.00(+0.00%)
Oct 05, 2021 6.009 6.055 5.963 6.046 30,348 -0.02(-0.30%)
Oct 04, 2021 5.963 6.101 5.963 6.064 10,183 +0.12(+2.02%)
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.