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 (%)
Dec 30, 2022 10.43 10.71 10.01 10.10 88,331 -0.53(-4.96%)
Dec 29, 2022 10.62 10.80 10.55 10.63 68,324 +0.10(+0.93%)
Dec 28, 2022 10.46 10.67 10.33 10.53 61,932 +0.11(+1.03%)
Dec 27, 2022 10.44 10.65 10.32 10.42 96,870 +0.01(+0.09%)
Dec 23, 2022 10.17 10.57 10.11 10.41 63,819 +0.33(+3.29%)
Dec 22, 2022 10.01 10.41 10.01 10.08 71,184 +0.02(+0.19%)
Dec 21, 2022 9.916 10.16 9.886 10.06 137,852 +0.27(+2.79%)
Dec 20, 2022 9.886 10.25 9.711 9.789 300,067 +0.02(+0.20%)
Dec 19, 2022 10.05 10.56 9.603 9.769 246,989 -0.28(-2.82%)
Dec 16, 2022 9.779 10.26 9.750 10.05 269,958 +0.31(+3.21%)
Dec 15, 2022 9.779 10.69 9.671 9.740 273,850 -0.06(-0.60%)
Dec 14, 2022 9.955 10.85 9.642 9.798 289,127 -0.11(-1.08%)
Dec 13, 2022 10.21 10.34 9.613 9.906 249,298 -0.23(-2.31%)
Dec 12, 2022 10.11 10.23 10.01 10.14 78,854 +0.03(+0.29%)
Dec 09, 2022 10.37 10.37 9.955 10.11 43,903 -0.21(-1.99%)
Dec 08, 2022 10.30 10.48 10.15 10.32 46,032 +0.04(+0.38%)
Dec 07, 2022 10.05 10.36 9.916 10.28 93,086 +0.22(+2.24%)
Dec 06, 2022 10.15 10.23 9.994 10.05 43,135 -0.01(-0.10%)
Dec 05, 2022 9.867 10.23 9.867 10.06 71,428 +0.27(+2.79%)
Dec 02, 2022 9.681 9.928 9.623 9.789 70,258 +0.14(+1.42%)
Dec 01, 2022 9.740 9.740 9.329 9.652 48,240 -0.09(-0.90%)
Nov 30, 2022 9.505 9.798 9.457 9.740 75,221 +0.23(+2.47%)
Nov 29, 2022 9.525 9.692 9.476 9.505 34,875 -0.06(-0.61%)
Nov 28, 2022 9.515 9.808 9.427 9.564 66,068 +0.00(+0.00%)
Nov 25, 2022 9.515 9.652 9.515 9.564 9,536 +0.05(+0.51%)
Nov 23, 2022 9.564 9.662 9.378 9.515 43,878 -0.05(-0.51%)
Nov 22, 2022 9.515 9.588 9.300 9.564 47,468 +0.13(+1.35%)
Nov 21, 2022 9.466 9.574 9.281 9.437 72,957 -0.23(-2.42%)
Nov 18, 2022 9.359 9.857 9.297 9.671 162,556 +0.24(+2.59%)
Nov 17, 2022 9.095 9.525 9.095 9.427 105,649 +0.35(+3.88%)
Nov 16, 2022 8.773 9.183 8.773 9.076 55,694 +0.32(+3.68%)
Nov 15, 2022 8.939 9.044 8.509 8.753 92,625 -0.17(-1.86%)
Nov 14, 2022 8.499 8.919 7.972 8.919 291,573 +0.34(+3.99%)
Nov 11, 2022 9.066 9.085 8.568 8.577 88,521 -0.49(-5.44%)
Nov 10, 2022 9.129 9.352 8.954 9.071 113,295 -0.03(-0.37%)
Nov 09, 2022 9.172 9.451 8.951 9.105 31,945 -0.08(-0.84%)
Nov 08, 2022 9.249 9.583 9.133 9.181 57,369 -0.13(-1.44%)
Nov 07, 2022 10.59 10.60 9.143 9.316 142,411 -1.07(-10.28%)
Nov 04, 2022 10.18 10.51 10.18 10.38 105,540 +0.24(+2.37%)
Nov 03, 2022 10.22 10.51 9.883 10.14 95,631 -0.03(-0.28%)
Nov 02, 2022 10.03 10.41 9.922 10.17 132,333 +0.17(+1.73%)
Nov 01, 2022 9.489 10.10 9.383 9.999 50,828 +0.61(+6.45%)
Oct 31, 2022 9.278 9.576 9.134 9.393 57,567 +0.13(+1.45%)
Oct 28, 2022 8.864 9.321 8.864 9.258 30,487 +0.39(+4.45%)
Oct 27, 2022 9.153 9.254 8.807 8.864 42,118 -0.27(-2.95%)
Oct 26, 2022 8.797 9.316 8.787 9.133 138,932 +0.34(+3.83%)
Oct 25, 2022 8.557 8.855 8.465 8.797 38,525 +0.15(+1.78%)
Oct 24, 2022 8.643 8.787 8.461 8.643 44,695 +0.02(+0.22%)
Oct 21, 2022 8.595 8.767 8.460 8.624 30,941 +0.09(+1.01%)
Oct 20, 2022 8.518 8.697 8.441 8.537 34,820 -0.01(-0.11%)
Oct 19, 2022 8.730 8.730 8.499 8.547 36,197 -0.18(-2.09%)
Oct 18, 2022 8.595 8.855 8.547 8.730 37,079 +0.18(+2.14%)
Oct 17, 2022 8.576 8.941 8.509 8.547 31,015 -0.06(-0.67%)
Oct 14, 2022 8.903 8.903 8.412 8.605 50,389 -0.27(-3.03%)
Oct 13, 2022 8.460 9.128 8.460 8.874 45,971 +0.26(+3.01%)
Oct 12, 2022 9.124 9.231 8.557 8.614 44,526 -0.58(-6.28%)
Oct 11, 2022 8.662 9.326 8.542 9.191 73,570 +0.48(+5.52%)
Oct 10, 2022 8.576 9.066 8.489 8.710 66,917 +0.13(+1.57%)
Oct 07, 2022 8.432 8.682 8.432 8.576 30,180 +0.14(+1.71%)
Oct 06, 2022 8.614 8.653 8.220 8.432 125,658 -0.20(-2.34%)
Oct 05, 2022 8.999 9.066 8.497 8.633 73,680 -0.36(-3.96%)
Oct 04, 2022 9.114 9.268 8.951 8.989 53,573 +0.03(+0.32%)
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.