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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2023 13.13 13.34 13.04 13.18 71,493 +0.04(+0.30%)
Jul 28, 2023 13.15 13.17 12.99 13.15 72,023 +0.17(+1.29%)
Jul 27, 2023 13.42 13.42 12.91 12.98 71,552 -0.43(-3.23%)
Jul 26, 2023 13.54 13.76 13.35 13.41 72,911 -0.13(-0.94%)
Jul 25, 2023 13.60 13.81 13.40 13.54 78,980 -0.06(-0.43%)
Jul 24, 2023 13.40 13.72 13.32 13.60 74,702 +0.23(+1.69%)
Jul 21, 2023 13.62 13.72 13.34 13.37 86,704 -0.14(-1.02%)
Jul 20, 2023 13.42 13.60 13.39 13.51 73,438 +0.11(+0.81%)
Jul 19, 2023 13.76 13.89 13.32 13.40 95,542 -0.29(-2.08%)
Jul 18, 2023 13.47 13.73 13.47 13.69 80,430 +0.22(+1.61%)
Jul 17, 2023 13.09 13.61 13.09 13.47 100,403 +0.33(+2.54%)
Jul 14, 2023 13.01 13.24 12.74 13.14 104,009 +0.08(+0.60%)
Jul 13, 2023 13.10 13.23 12.97 13.06 95,523 -0.01(-0.07%)
Jul 12, 2023 13.11 13.26 13.00 13.07 98,568 +0.09(+0.68%)
Jul 11, 2023 13.33 13.33 12.73 12.98 178,696 -0.35(-2.66%)
Jul 10, 2023 13.23 13.53 13.12 13.33 128,165 -0.01(-0.07%)
Jul 07, 2023 13.23 13.54 13.21 13.34 201,148 +0.08(+0.59%)
Jul 06, 2023 13.53 13.53 13.15 13.26 123,848 -0.37(-2.74%)
Jul 05, 2023 13.75 13.87 13.51 13.64 133,973 -0.15(-1.07%)
Jul 03, 2023 13.60 13.94 13.60 13.78 97,596 -0.12(-0.85%)
Jun 30, 2023 13.89 14.19 13.86 13.90 361,028 +0.11(+0.78%)
Jun 29, 2023 13.55 13.87 13.55 13.79 116,277 +0.25(+1.81%)
Jun 28, 2023 13.32 13.63 13.10 13.55 148,310 +0.19(+1.40%)
Jun 27, 2023 13.04 13.59 13.04 13.36 130,940 +0.22(+1.65%)
Jun 26, 2023 12.88 13.57 12.85 13.15 193,473 +0.22(+1.67%)
Jun 23, 2023 13.82 14.03 12.82 12.93 2,831,430 -1.06(-7.59%)
Jun 22, 2023 14.17 14.35 13.88 13.99 133,946 -0.10(-0.70%)
Jun 21, 2023 13.97 14.30 13.86 14.09 128,582 +0.24(+1.70%)
Jun 20, 2023 13.62 14.25 13.57 13.85 162,795 +0.24(+1.73%)
Jun 16, 2023 13.72 13.89 13.39 13.62 207,539 -0.17(-1.21%)
Jun 15, 2023 13.83 13.99 13.46 13.78 99,241 -0.01(-0.11%)
May 08, 2023 14.76 14.86 12.80 13.80 211,863 -1.20(-8.02%)
May 05, 2023 14.26 15.05 14.26 15.00 93,862 +0.80(+5.65%)
May 04, 2023 14.83 14.84 14.11 14.20 114,213 -0.74(-4.97%)
May 03, 2023 15.33 15.33 14.61 14.94 118,248 -0.27(-1.80%)
May 02, 2023 15.43 15.60 15.09 15.22 93,425 -0.30(-1.95%)
May 01, 2023 15.22 15.63 15.17 15.52 99,867 +0.29(+1.93%)
Apr 28, 2023 15.04 15.41 14.90 15.23 76,598 +0.16(+1.04%)
Apr 27, 2023 15.36 15.52 14.86 15.07 80,519 -0.13(-0.84%)
Apr 26, 2023 14.89 15.31 14.70 15.20 86,847 +0.16(+1.04%)
Apr 25, 2023 15.41 15.57 14.96 15.04 96,444 -0.52(-3.33%)
Apr 24, 2023 15.30 15.58 15.06 15.56 115,525 +0.16(+1.02%)
Apr 21, 2023 15.45 15.58 15.27 15.40 76,849 -0.03(-0.19%)
Apr 20, 2023 15.45 15.52 15.29 15.43 57,621 -0.05(-0.32%)
Apr 19, 2023 15.60 15.61 15.41 15.48 68,011 +0.06(+0.38%)
Apr 18, 2023 15.65 15.98 15.28 15.42 81,477 -0.22(-1.44%)
Apr 17, 2023 15.84 15.99 15.47 15.65 108,211 -0.08(-0.50%)
Apr 14, 2023 15.22 15.77 15.07 15.73 100,220 +0.42(+2.75%)
Apr 13, 2023 15.91 16.24 15.04 15.31 131,003 -0.57(-3.57%)
Apr 12, 2023 15.59 16.10 15.36 15.87 157,416 +0.42(+2.72%)
Apr 11, 2023 15.21 15.58 14.51 15.45 209,245 +0.24(+1.61%)
Apr 10, 2023 14.37 15.49 14.36 15.21 245,718 +0.98(+6.87%)
Apr 06, 2023 13.93 14.44 13.72 14.23 89,562 +0.44(+3.19%)
Apr 05, 2023 14.07 14.40 13.34 13.79 143,578 -0.29(-2.08%)
Apr 04, 2023 14.03 14.53 13.93 14.08 142,347 +0.09(+0.63%)
Apr 03, 2023 13.55 14.13 13.35 13.99 160,665 +0.48(+3.55%)
Mar 31, 2023 13.40 13.53 13.25 13.52 103,239 +0.19(+1.39%)
Mar 30, 2023 13.25 13.54 13.18 13.33 86,553 +0.22(+1.72%)
Mar 29, 2023 13.07 13.62 13.01 13.11 146,235 +0.20(+1.52%)
Mar 28, 2023 12.57 12.98 12.53 12.91 182,775 +0.34(+2.72%)
Mar 27, 2023 11.93 12.82 11.87 12.57 255,502 +1.17(+10.30%)
Mar 24, 2023 10.52 11.54 10.44 11.39 227,942 +0.77(+7.27%)
Mar 23, 2023 10.52 10.84 10.51 10.62 63,398 +0.10(+0.93%)
Mar 22, 2023 10.56 10.88 10.49 10.52 81,763 -0.07(-0.65%)
Mar 21, 2023 10.90 10.92 10.34 10.59 159,285 -0.13(-1.19%)
Mar 20, 2023 10.45 10.96 10.44 10.72 95,495 +0.30(+2.91%)
Mar 17, 2023 10.14 10.49 10.14 10.42 121,205 -0.01(-0.09%)
Mar 16, 2023 9.741 10.50 9.689 10.43 104,616 +0.61(+6.18%)
Mar 15, 2023 9.271 9.975 9.169 9.819 141,098 +0.39(+4.15%)
Mar 14, 2023 8.919 10.07 8.919 9.428 297,465 +0.67(+7.59%)
Mar 13, 2023 11.77 11.77 8.098 8.763 434,620 -2.65(-23.22%)
Mar 10, 2023 11.53 11.66 11.18 11.41 83,489 -0.15(-1.27%)
Mar 09, 2023 11.35 11.87 11.27 11.56 89,384 +0.21(+1.81%)
Mar 08, 2023 11.47 11.48 11.14 11.35 56,006 -0.10(-0.85%)
Mar 07, 2023 11.34 11.50 11.17 11.45 38,814 +0.14(+1.21%)
Mar 06, 2023 11.59 11.61 11.11 11.32 79,958 -0.29(-2.53%)
Mar 03, 2023 11.75 11.75 11.44 11.61 40,700 -0.11(-0.92%)
Mar 02, 2023 11.38 11.83 11.38 11.72 65,852 +0.23(+2.04%)
Mar 01, 2023 11.15 11.61 11.08 11.48 85,666 +0.31(+2.80%)
Feb 28, 2023 11.45 11.55 11.17 11.17 55,759 -0.32(-2.81%)
Feb 27, 2023 11.64 11.79 11.36 11.49 52,736 -0.09(-0.76%)
Feb 24, 2023 11.70 11.83 11.54 11.58 56,585 -0.17(-1.41%)
Feb 23, 2023 11.64 11.96 11.62 11.75 60,007 +0.14(+1.18%)
Feb 22, 2023 12.15 12.28 11.52 11.61 84,895 -0.55(-4.51%)
Feb 21, 2023 12.36 12.62 12.13 12.16 67,342 -0.15(-1.19%)
Feb 17, 2023 12.30 12.51 12.25 12.30 32,930 -0.00(-0.04%)
Feb 16, 2023 12.23 12.42 12.16 12.31 33,494 +0.00(+0.00%)
Feb 15, 2023 12.34 12.53 12.17 12.31 52,321 -0.04(-0.32%)
Feb 14, 2023 12.41 12.49 12.16 12.35 41,111 -0.06(-0.47%)
Feb 13, 2023 12.81 12.88 12.22 12.41 172,986 -0.16(-1.24%)
Feb 10, 2023 12.35 12.72 12.33 12.56 224,893 +0.21(+1.73%)
Feb 09, 2023 12.25 12.55 12.13 12.35 87,022 +0.24(+2.01%)
Feb 08, 2023 11.83 12.26 11.72 12.10 51,529 +0.13(+1.06%)
Feb 07, 2023 11.94 12.30 11.75 11.98 84,145 +0.07(+0.57%)
Feb 06, 2023 11.18 12.59 11.18 11.91 209,846 +0.80(+7.17%)
Feb 03, 2023 10.96 11.19 10.87 11.11 108,468 +0.05(+0.44%)
Feb 02, 2023 11.05 11.23 10.99 11.06 64,645 +0.09(+0.80%)
Feb 01, 2023 10.69 11.27 10.63 10.98 124,721 +0.33(+3.11%)
Jan 31, 2023 10.12 10.65 10.12 10.65 123,532 +0.55(+5.49%)
Jan 30, 2023 10.14 10.38 10.06 10.09 75,733 -0.05(-0.48%)
Jan 27, 2023 9.916 10.21 9.887 10.14 104,717 +0.18(+1.86%)
Jan 26, 2023 10.17 10.24 9.819 9.955 61,319 -0.14(-1.35%)
Jan 25, 2023 10.00 10.25 9.975 10.09 112,404 -0.04(-0.38%)
Jan 24, 2023 10.18 10.19 9.994 10.13 31,785 +0.07(+0.68%)
Jan 23, 2023 10.08 10.20 9.994 10.06 43,166 -0.03(-0.29%)
Jan 20, 2023 9.780 10.32 9.780 10.09 84,821 +0.31(+3.18%)
Jan 19, 2023 10.07 10.32 9.602 9.780 74,351 -0.18(-1.85%)
Jan 18, 2023 10.54 10.55 9.839 9.965 101,296 -0.53(-5.09%)
Jan 17, 2023 10.59 10.69 10.26 10.50 104,491 -0.12(-1.10%)
Jan 13, 2023 10.60 10.69 10.47 10.62 51,639 +0.09(+0.83%)
Jan 12, 2023 10.46 10.68 10.43 10.53 54,448 +0.06(+0.56%)
Jan 11, 2023 10.59 10.66 10.33 10.47 64,668 -0.14(-1.28%)
Jan 10, 2023 10.19 10.67 10.17 10.61 65,253 +0.29(+2.83%)
Jan 09, 2023 10.03 10.40 9.907 10.31 52,596 +0.28(+2.81%)
Jan 06, 2023 9.839 10.10 9.839 10.03 58,800 +0.24(+2.48%)
Jan 05, 2023 9.829 9.907 9.664 9.790 53,327 -0.11(-1.08%)
Jan 04, 2023 9.741 10.11 9.596 9.897 108,962 +0.23(+2.41%)
Jan 03, 2023 10.06 10.15 9.664 9.664 134,765 -0.39(-3.87%)
Dec 30, 2022 10.38 10.66 9.965 10.05 88,759 -0.53(-4.96%)
Dec 29, 2022 10.57 10.75 10.50 10.58 68,655 +0.10(+0.93%)
Dec 28, 2022 10.41 10.62 10.28 10.48 62,233 +0.11(+1.03%)
Dec 27, 2022 10.39 10.60 10.27 10.37 97,340 +0.01(+0.09%)
Dec 23, 2022 10.12 10.52 10.06 10.36 64,129 +0.33(+3.29%)
Dec 22, 2022 9.965 10.36 9.965 10.03 71,529 +0.02(+0.19%)
Dec 21, 2022 9.868 10.11 9.839 10.01 138,521 +0.27(+2.79%)
Dec 20, 2022 9.839 10.20 9.664 9.741 301,524 +0.02(+0.20%)
Dec 19, 2022 10.00 10.51 9.557 9.722 248,188 -0.28(-2.82%)
Dec 16, 2022 9.732 10.21 9.703 10.00 271,269 +0.31(+3.21%)
Dec 15, 2022 9.732 10.64 9.625 9.693 275,180 -0.06(-0.60%)
Dec 14, 2022 9.907 10.80 9.596 9.751 290,531 -0.11(-1.08%)
Dec 13, 2022 10.16 10.29 9.566 9.858 250,509 -0.23(-2.31%)
Dec 12, 2022 10.06 10.18 9.965 10.09 79,237 +0.03(+0.29%)
Dec 09, 2022 10.31 10.31 9.907 10.06 44,116 -0.20(-1.99%)
Dec 08, 2022 10.25 10.43 10.10 10.27 46,256 +0.04(+0.38%)
Dec 07, 2022 10.00 10.31 9.868 10.23 93,538 +0.22(+2.24%)
Dec 06, 2022 10.10 10.18 9.946 10.00 43,345 -0.01(-0.10%)
Dec 05, 2022 9.819 10.18 9.819 10.01 71,775 +0.27(+2.79%)
Dec 02, 2022 9.634 9.880 9.576 9.741 70,600 +0.14(+1.42%)
Dec 01, 2022 9.693 9.693 9.284 9.605 48,474 -0.09(-0.90%)
Nov 30, 2022 9.459 9.751 9.411 9.693 75,586 +0.23(+2.47%)
Nov 29, 2022 9.479 9.645 9.430 9.459 35,044 -0.06(-0.61%)
Nov 28, 2022 9.469 9.761 9.382 9.518 66,388 +0.00(+0.00%)
Nov 25, 2022 9.469 9.605 9.469 9.518 9,582 +0.05(+0.51%)
Nov 23, 2022 9.518 9.615 9.333 9.469 44,091 -0.05(-0.51%)
Nov 22, 2022 9.469 9.542 9.255 9.518 47,699 +0.13(+1.35%)
Nov 21, 2022 9.421 9.528 9.236 9.391 73,311 -0.23(-2.42%)
Nov 18, 2022 9.314 9.809 9.252 9.625 163,345 +0.24(+2.59%)
Nov 17, 2022 9.051 9.479 9.051 9.382 106,162 +0.35(+3.88%)
Nov 16, 2022 8.730 9.139 8.730 9.032 55,965 +0.32(+3.68%)
Nov 15, 2022 8.896 9.000 8.468 8.711 93,074 -0.17(-1.86%)
Nov 14, 2022 8.458 8.876 7.933 8.876 292,989 +0.34(+3.99%)
Nov 11, 2022 9.022 9.041 8.526 8.536 88,951 -0.49(-5.44%)
Nov 10, 2022 9.085 9.306 8.911 9.027 113,845 -0.03(-0.37%)
Nov 09, 2022 9.128 9.405 8.908 9.061 32,100 -0.08(-0.84%)
Nov 08, 2022 9.204 9.537 9.089 9.137 57,648 -0.13(-1.44%)
Nov 07, 2022 10.54 10.55 9.099 9.271 143,102 -1.06(-10.28%)
Nov 04, 2022 10.13 10.46 10.13 10.33 106,052 +0.24(+2.37%)
Nov 03, 2022 10.17 10.46 9.836 10.09 96,095 -0.03(-0.28%)
Nov 02, 2022 9.979 10.36 9.874 10.12 132,975 +0.17(+1.73%)
Nov 01, 2022 9.443 10.06 9.338 9.950 51,075 +0.60(+6.45%)
Oct 31, 2022 9.233 9.529 9.089 9.348 57,846 +0.13(+1.45%)
Oct 28, 2022 8.821 9.276 8.821 9.214 30,635 +0.39(+4.45%)
Oct 27, 2022 9.108 9.209 8.764 8.821 42,322 -0.27(-2.95%)
Oct 26, 2022 8.754 9.271 8.745 9.089 139,607 +0.33(+3.83%)
Oct 25, 2022 8.515 8.812 8.424 8.754 38,712 +0.15(+1.78%)
Oct 24, 2022 8.601 8.745 8.420 8.601 44,912 +0.02(+0.22%)
Oct 21, 2022 8.553 8.725 8.420 8.582 31,092 +0.09(+1.01%)
Oct 20, 2022 8.477 8.655 8.400 8.496 34,989 -0.01(-0.11%)
Oct 19, 2022 8.687 8.687 8.458 8.506 36,373 -0.18(-2.09%)
Oct 18, 2022 8.553 8.812 8.506 8.687 37,259 +0.18(+2.14%)
Oct 17, 2022 8.534 8.898 8.467 8.506 31,166 -0.06(-0.67%)
Oct 14, 2022 8.860 8.860 8.372 8.563 50,634 -0.27(-3.03%)
Oct 13, 2022 8.420 9.084 8.420 8.831 46,195 +0.26(+3.01%)
Oct 12, 2022 9.080 9.186 8.515 8.573 44,742 -0.57(-6.28%)
Oct 11, 2022 8.620 9.281 8.501 9.147 73,928 +0.48(+5.52%)
Oct 10, 2022 8.534 9.022 8.448 8.668 67,242 +0.13(+1.57%)
Oct 07, 2022 8.391 8.640 8.391 8.534 30,327 +0.14(+1.71%)
Oct 06, 2022 8.573 8.611 8.180 8.391 126,268 -0.20(-2.34%)
Oct 05, 2022 8.955 9.022 8.456 8.592 74,037 -0.35(-3.96%)
Oct 04, 2022 9.070 9.223 8.908 8.946 53,833 +0.03(+0.32%)
Oct 03, 2022 9.013 9.199 8.869 8.917 70,907 -0.03(-0.32%)
Sep 30, 2022 9.022 9.223 8.936 8.946 42,956 -0.05(-0.53%)
Sep 29, 2022 9.013 9.227 8.946 8.994 34,178 -0.09(-0.95%)
Sep 28, 2022 8.908 9.262 8.908 9.080 45,619 +0.17(+1.93%)
Sep 27, 2022 8.821 9.195 8.783 8.908 53,336 +0.06(+0.65%)
Sep 26, 2022 8.888 9.214 8.745 8.850 49,127 -0.11(-1.18%)
Sep 23, 2022 8.936 9.089 8.858 8.955 82,412 +0.02(+0.21%)
Sep 22, 2022 8.850 9.048 8.745 8.936 48,220 -0.03(-0.32%)
Sep 21, 2022 9.424 9.424 8.936 8.965 52,547 -0.37(-4.00%)
Sep 20, 2022 9.089 9.424 9.038 9.338 41,699 +0.11(+1.24%)
Sep 19, 2022 8.965 9.266 8.611 9.223 82,009 +0.07(+0.73%)
Sep 16, 2022 9.166 9.175 8.974 9.156 87,209 -0.01(-0.10%)
Sep 15, 2022 9.328 9.414 8.994 9.166 70,516 -0.17(-1.84%)
Sep 14, 2022 9.281 9.434 9.185 9.338 37,796 +0.06(+0.62%)
Sep 13, 2022 9.290 9.462 9.214 9.281 54,173 -0.08(-0.82%)
Sep 12, 2022 9.089 9.482 9.089 9.357 72,535 +0.27(+2.95%)
Sep 09, 2022 9.185 9.185 8.879 9.089 59,235 -0.07(-0.73%)
Sep 08, 2022 9.137 9.328 9.003 9.156 64,568 +0.02(+0.21%)
Sep 07, 2022 8.917 9.252 8.869 9.137 87,020 +0.15(+1.70%)
Sep 06, 2022 9.185 9.233 8.812 8.984 158,130 -0.33(-3.49%)
Sep 02, 2022 9.376 9.577 9.166 9.309 59,658 +0.03(+0.31%)
Sep 01, 2022 9.836 9.836 9.214 9.281 139,162 -0.71(-7.09%)
Aug 31, 2022 9.654 10.01 9.577 9.989 92,191 +0.19(+1.95%)
Aug 30, 2022 10.32 10.39 9.749 9.797 69,086 -0.50(-4.83%)
Aug 29, 2022 10.04 10.67 9.950 10.29 102,184 +0.15(+1.51%)
Aug 26, 2022 10.52 10.60 10.05 10.14 112,989 -0.28(-2.66%)
Aug 25, 2022 10.52 10.52 10.14 10.42 92,576 -0.02(-0.18%)
Aug 24, 2022 10.27 10.49 10.20 10.44 103,326 +0.06(+0.55%)
Aug 23, 2022 9.998 10.40 9.740 10.38 89,979 +0.38(+3.83%)
Aug 22, 2022 10.07 10.15 9.328 9.998 218,508 -0.26(-2.52%)
Aug 19, 2022 10.67 10.85 10.24 10.26 105,001 -0.53(-4.88%)
Aug 18, 2022 10.20 10.89 10.19 10.78 140,578 +0.54(+5.23%)
Aug 17, 2022 10.21 10.43 10.14 10.25 101,965 +0.08(+0.80%)
Aug 16, 2022 10.27 10.36 10.17 10.17 138,932 +0.06(+0.56%)
Aug 15, 2022 9.691 10.29 9.691 10.11 208,316 +0.43(+4.42%)
Aug 12, 2022 9.482 9.691 9.358 9.681 77,424 +0.14(+1.49%)
Aug 11, 2022 9.349 9.681 9.349 9.539 72,357 +0.09(+0.90%)
Aug 10, 2022 9.700 9.729 9.301 9.453 99,445 -0.21(-2.16%)
Aug 09, 2022 9.396 9.824 9.244 9.662 157,076 +0.26(+2.73%)
Aug 08, 2022 9.026 9.672 8.883 9.406 186,138 +0.86(+10.00%)
Aug 05, 2022 8.304 8.593 8.289 8.551 108,377 +0.27(+3.21%)
Aug 04, 2022 9.187 9.187 8.076 8.285 217,367 -0.99(-10.66%)
Aug 03, 2022 9.833 9.968 9.130 9.273 201,296 -0.50(-5.15%)
Aug 02, 2022 9.757 9.833 9.653 9.776 96,810 +0.17(+1.78%)
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.