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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2021 5.996 6.061 5.950 5.987 38,311 -0.01(-0.15%)
Sep 29, 2021 6.088 6.220 5.987 5.996 32,760 -0.13(-2.10%)
Sep 28, 2021 6.299 6.299 6.051 6.125 44,156 -0.17(-2.77%)
Sep 27, 2021 6.051 6.326 6.051 6.299 60,875 +0.28(+4.57%)
Sep 24, 2021 5.932 6.042 5.923 6.024 13,019 +0.05(+0.77%)
Sep 23, 2021 5.987 6.051 5.923 5.978 44,940 +0.06(+1.09%)
Sep 22, 2021 5.859 5.996 5.850 5.914 32,210 +0.06(+0.94%)
Sep 21, 2021 5.936 5.936 5.845 5.859 19,071 +0.00(+0.00%)
Sep 20, 2021 5.877 5.950 5.767 5.859 36,688 -0.16(-2.59%)
Sep 17, 2021 5.950 6.015 5.886 6.015 76,394 +0.05(+0.77%)
Sep 16, 2021 5.996 6.042 5.914 5.969 23,170 +0.01(+0.15%)
Sep 15, 2021 5.960 6.024 5.914 5.960 40,768 -0.01(-0.15%)
Sep 14, 2021 6.015 6.015 5.932 5.969 30,983 -0.04(-0.61%)
Sep 13, 2021 6.005 6.033 5.987 6.005 35,219 +0.01(+0.15%)
Sep 10, 2021 5.987 6.010 5.960 5.996 57,952 +0.01(+0.15%)
Sep 09, 2021 5.960 6.042 5.960 5.987 50,827 -0.02(-0.31%)
Sep 08, 2021 5.969 6.079 5.960 6.005 43,926 +0.00(+0.00%)
Sep 07, 2021 6.024 6.070 5.969 6.005 47,853 -0.06(-1.06%)
Sep 03, 2021 6.116 6.143 6.005 6.070 28,841 -0.05(-0.75%)
Sep 02, 2021 6.097 6.143 6.061 6.116 26,196 +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.