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 )

15.71 +0.42 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 6.025 6.090 5.979 6.016 38,126 -0.01(-0.15%)
Sep 29, 2021 6.118 6.250 6.016 6.025 32,602 -0.13(-2.10%)
Sep 28, 2021 6.329 6.329 6.081 6.154 43,943 -0.18(-2.77%)
Sep 27, 2021 6.081 6.357 6.081 6.329 60,581 +0.28(+4.57%)
Sep 24, 2021 5.961 6.072 5.952 6.053 12,956 +0.05(+0.77%)
Sep 23, 2021 6.016 6.081 5.952 6.007 44,723 +0.06(+1.09%)
Sep 22, 2021 5.887 6.025 5.878 5.943 32,055 +0.06(+0.94%)
Sep 21, 2021 5.965 5.965 5.873 5.887 18,979 +0.00(+0.00%)
Sep 20, 2021 5.906 5.979 5.795 5.887 36,511 -0.16(-2.59%)
Sep 17, 2021 5.979 6.044 5.915 6.044 76,025 +0.05(+0.77%)
Sep 16, 2021 6.025 6.072 5.943 5.998 23,058 +0.01(+0.15%)
Sep 15, 2021 5.989 6.053 5.943 5.989 40,571 -0.01(-0.15%)
Sep 14, 2021 6.044 6.044 5.961 5.998 30,833 -0.04(-0.61%)
Sep 13, 2021 6.035 6.062 6.016 6.035 35,049 +0.01(+0.15%)
Sep 10, 2021 6.016 6.039 5.989 6.025 57,672 +0.01(+0.15%)
Sep 09, 2021 5.989 6.072 5.989 6.016 50,581 -0.02(-0.31%)
Sep 08, 2021 5.998 6.108 5.989 6.035 43,714 +0.00(+0.00%)
Sep 07, 2021 6.053 6.099 5.998 6.035 47,621 -0.06(-1.06%)
Sep 03, 2021 6.145 6.173 6.035 6.099 28,702 -0.05(-0.75%)
Sep 02, 2021 6.127 6.173 6.090 6.145 26,070 +0.00(+0.00%)
Sep 01, 2021 6.228 6.228 6.127 6.145 27,772 -0.08(-1.33%)
Aug 31, 2021 6.164 6.237 6.099 6.228 33,646 +0.06(+1.05%)
Aug 30, 2021 6.118 6.233 6.090 6.164 38,757 +0.09(+1.52%)
Aug 27, 2021 6.044 6.122 5.989 6.072 82,643 +0.03(+0.46%)
Aug 26, 2021 5.989 6.044 5.878 6.044 117,978 +0.14(+2.34%)
Aug 25, 2021 5.731 5.933 5.675 5.906 86,258 +0.19(+3.39%)
Aug 24, 2021 5.602 5.740 5.546 5.712 38,356 +0.14(+2.48%)
Aug 23, 2021 5.694 5.694 5.500 5.574 37,465 -0.05(-0.82%)
Aug 20, 2021 5.491 5.666 5.491 5.620 54,495 +0.18(+3.39%)
Aug 19, 2021 5.592 5.693 5.399 5.436 76,192 -0.22(-3.91%)
Aug 18, 2021 5.887 5.897 5.629 5.657 74,154 -0.18(-3.15%)
Aug 17, 2021 5.758 5.887 5.684 5.841 100,310 +0.05(+0.79%)
Aug 16, 2021 5.694 5.896 5.685 5.795 134,340 +0.11(+1.94%)
Aug 13, 2021 5.620 5.708 5.537 5.685 53,592 +0.10(+1.82%)
Aug 12, 2021 5.620 5.620 5.510 5.583 47,935 -0.01(-0.16%)
Aug 11, 2021 5.546 5.620 5.510 5.592 20,021 +0.08(+1.50%)
Aug 10, 2021 5.638 5.638 5.482 5.510 30,561 -0.11(-1.97%)
Aug 09, 2021 5.537 5.684 5.537 5.620 52,504 +0.06(+1.16%)
Aug 06, 2021 5.666 5.694 5.528 5.556 46,123 -0.11(-1.95%)
Aug 05, 2021 5.473 5.703 5.454 5.666 135,900 +0.19(+3.54%)
Aug 04, 2021 5.362 5.519 5.362 5.473 45,774 +0.11(+2.06%)
Aug 03, 2021 5.344 5.417 5.325 5.362 32,651 -0.01(-0.17%)
Aug 02, 2021 5.417 5.528 5.348 5.371 57,807 -0.06(-1.02%)
Jul 30, 2021 5.454 5.537 5.417 5.427 39,936 -0.04(-0.67%)
Jul 29, 2021 5.417 5.537 5.408 5.463 55,493 -0.01(-0.17%)
Jul 28, 2021 5.381 5.602 5.381 5.473 44,551 +0.00(+0.00%)
Jul 27, 2021 5.482 5.629 5.417 5.473 58,103 -0.06(-1.16%)
Jul 26, 2021 5.574 5.666 5.473 5.537 34,729 -0.02(-0.33%)
Jul 23, 2021 5.427 5.574 5.362 5.556 50,068 +0.09(+1.69%)
Jul 22, 2021 5.482 5.528 5.316 5.463 56,575 -0.01(-0.17%)
Jul 21, 2021 5.279 5.556 5.252 5.473 72,430 +0.28(+5.32%)
Jul 20, 2021 5.242 5.344 5.196 5.196 83,496 -0.01(-0.18%)
Jul 19, 2021 5.178 5.252 5.076 5.205 191,751 +0.01(+0.18%)
Jul 16, 2021 5.408 5.436 5.178 5.196 111,320 -0.16(-2.93%)
Jul 15, 2021 5.215 5.353 5.205 5.353 49,682 +0.12(+2.29%)
Jul 14, 2021 5.298 5.316 5.215 5.233 42,670 -0.05(-0.87%)
Jul 13, 2021 5.381 5.445 5.270 5.279 38,194 -0.10(-1.88%)
Jul 12, 2021 5.528 5.620 5.270 5.381 55,210 -0.16(-2.83%)
Jul 09, 2021 5.436 5.556 5.427 5.537 30,370 +0.10(+1.86%)
Jul 08, 2021 5.371 5.436 5.316 5.436 45,226 -0.02(-0.34%)
Jul 07, 2021 5.528 5.574 5.436 5.454 54,391 -0.11(-1.99%)
Jul 06, 2021 5.675 5.675 5.473 5.565 77,192 -0.17(-2.89%)
Jul 02, 2021 5.832 5.832 5.648 5.731 74,824 -0.10(-1.74%)
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.