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 (%)
Mar 31, 2021 6.083 6.184 5.843 5.843 382,091 -0.19(-3.21%)
Mar 30, 2021 6.240 6.240 5.899 6.037 87,660 -0.16(-2.53%)
Mar 29, 2021 5.889 6.230 5.889 6.194 86,438 +0.26(+4.35%)
Mar 26, 2021 6.120 6.120 5.880 5.935 53,707 -0.17(-2.72%)
Mar 25, 2021 6.230 6.230 5.945 6.101 79,328 +0.01(+0.15%)
Mar 24, 2021 6.249 6.350 6.083 6.092 51,782 -0.09(-1.49%)
Mar 23, 2021 6.203 6.406 6.083 6.184 122,682 +0.01(+0.15%)
Mar 22, 2021 6.433 6.442 6.166 6.175 104,863 -0.26(-4.01%)
Mar 19, 2021 6.276 6.488 6.203 6.433 229,586 +0.14(+2.20%)
Mar 18, 2021 6.295 6.387 6.175 6.295 77,475 +0.04(+0.59%)
Mar 17, 2021 6.498 6.553 6.240 6.258 81,758 -0.23(-3.55%)
Mar 16, 2021 6.654 6.700 6.424 6.488 88,094 -0.11(-1.68%)
Mar 15, 2021 6.461 6.627 6.461 6.599 100,080 +0.06(+0.85%)
Mar 12, 2021 6.700 6.700 6.498 6.544 98,409 -0.09(-1.39%)
Mar 11, 2021 6.728 6.820 6.120 6.636 426,592 -0.29(-4.13%)
Mar 10, 2021 6.922 7.106 6.876 6.922 81,629 -0.01(-0.13%)
Mar 09, 2021 6.885 7.005 6.654 6.931 152,048 +0.00(+0.00%)
Mar 08, 2021 7.051 7.134 6.892 6.931 106,491 -0.20(-2.84%)
Mar 05, 2021 7.217 7.217 7.014 7.134 78,554 +0.05(+0.65%)
Mar 04, 2021 7.189 7.327 7.041 7.088 84,031 -0.12(-1.66%)
Mar 03, 2021 7.272 7.309 7.088 7.207 50,856 -0.03(-0.38%)
Mar 02, 2021 7.429 7.429 7.120 7.235 68,361 -0.19(-2.61%)
Mar 01, 2021 7.088 7.465 7.023 7.429 155,832 +0.47(+6.76%)
Feb 26, 2021 7.152 7.198 6.931 6.959 85,606 -0.18(-2.58%)
Feb 25, 2021 7.134 7.217 6.959 7.143 105,355 +0.01(+0.13%)
Feb 24, 2021 7.152 7.349 7.097 7.134 71,547 +0.01(+0.13%)
Feb 23, 2021 6.876 7.226 6.783 7.124 159,112 +0.27(+3.90%)
Feb 22, 2021 6.986 7.078 6.798 6.857 195,136 -0.13(-1.85%)
Feb 19, 2021 7.005 7.060 6.922 6.986 105,353 -0.06(-0.79%)
Feb 18, 2021 7.023 7.134 7.004 7.041 72,159 -0.05(-0.65%)
Feb 17, 2021 7.005 7.217 6.926 7.088 122,978 +0.08(+1.18%)
Feb 16, 2021 7.373 7.373 6.820 7.005 304,496 -0.37(-5.00%)
Feb 12, 2021 7.392 7.441 7.319 7.373 47,414 -0.08(-1.11%)
Feb 11, 2021 7.696 7.696 7.410 7.456 60,058 -0.17(-2.18%)
Feb 10, 2021 7.825 7.834 7.484 7.622 111,936 -0.15(-1.90%)
Feb 09, 2021 7.558 7.834 7.447 7.770 196,712 +0.32(+4.33%)
Feb 08, 2021 7.364 7.604 7.290 7.447 161,942 +0.28(+3.86%)
Feb 05, 2021 7.263 7.263 7.051 7.170 47,957 +0.03(+0.39%)
Feb 04, 2021 6.922 7.189 6.922 7.143 46,387 +0.23(+3.33%)
Feb 03, 2021 6.959 7.014 6.820 6.912 50,179 -0.06(-0.79%)
Feb 02, 2021 6.848 7.041 6.786 6.968 50,152 +0.17(+2.44%)
Feb 01, 2021 6.866 6.885 6.723 6.802 49,636 +0.00(+0.00%)
Jan 29, 2021 7.041 7.088 6.747 6.802 69,874 -0.20(-2.89%)
Jan 28, 2021 6.931 7.078 6.811 7.005 80,833 +0.13(+1.88%)
Jan 27, 2021 6.857 6.949 6.691 6.876 95,946 -0.02(-0.27%)
Jan 26, 2021 6.894 6.986 6.728 6.894 86,739 +0.01(+0.13%)
Jan 25, 2021 7.005 7.051 6.793 6.885 96,376 -0.05(-0.66%)
Jan 22, 2021 6.922 7.032 6.820 6.931 106,221 -0.08(-1.18%)
Jan 21, 2021 7.189 7.189 6.949 7.014 55,383 -0.15(-2.06%)
Jan 20, 2021 7.281 7.281 7.088 7.161 74,422 -0.15(-2.02%)
Jan 19, 2021 7.604 7.604 7.244 7.309 70,035 -0.26(-3.41%)
Jan 15, 2021 7.226 7.585 7.226 7.567 288,936 +0.23(+3.14%)
Jan 14, 2021 7.170 7.447 7.101 7.336 67,157 +0.19(+2.71%)
Jan 13, 2021 7.226 7.235 7.051 7.143 78,224 -0.11(-1.52%)
Jan 12, 2021 7.189 7.410 7.161 7.253 68,292 +0.02(+0.25%)
Jan 11, 2021 7.152 7.253 7.134 7.235 60,977 +0.07(+1.03%)
Jan 08, 2021 7.198 7.239 7.106 7.161 39,711 -0.02(-0.26%)
Jan 07, 2021 7.207 7.253 7.014 7.180 219,607 +0.03(+0.39%)
Jan 06, 2021 6.783 7.263 6.783 7.152 76,729 +0.41(+6.16%)
Jan 05, 2021 6.728 6.885 6.700 6.737 69,863 +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.