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, 2022 6.308 6.439 6.299 6.299 16,038 -0.04(-0.59%)
Mar 30, 2022 6.355 6.420 6.177 6.336 14,217 -0.03(-0.44%)
Mar 29, 2022 6.513 6.513 6.308 6.364 19,168 -0.13(-2.01%)
Mar 28, 2022 6.485 6.513 6.331 6.495 17,808 +0.02(+0.29%)
Mar 25, 2022 6.336 6.495 6.280 6.476 23,566 +0.18(+2.81%)
Mar 24, 2022 6.224 6.336 6.067 6.299 34,002 +0.07(+1.20%)
Mar 23, 2022 6.317 6.327 6.121 6.224 9,907 -0.02(-0.30%)
Mar 22, 2022 6.075 6.327 6.056 6.243 20,031 +0.14(+2.29%)
Mar 21, 2022 6.215 6.215 6.019 6.103 19,994 -0.06(-0.91%)
Mar 18, 2022 6.317 6.317 6.075 6.159 23,997 -0.11(-1.79%)
Mar 17, 2022 6.224 6.336 6.113 6.271 36,097 +0.02(+0.30%)
Mar 16, 2022 6.411 6.420 6.140 6.252 20,572 -0.16(-2.47%)
Mar 15, 2022 6.168 6.513 6.168 6.411 42,727 +0.19(+3.00%)
Mar 14, 2022 6.215 6.317 6.106 6.224 40,382 +0.01(+0.15%)
Mar 11, 2022 6.439 6.439 6.141 6.215 27,813 -0.21(-3.20%)
Mar 10, 2022 5.953 6.420 5.925 6.420 164,214 +0.75(+13.16%)
Mar 09, 2022 5.692 5.739 5.608 5.673 36,965 -0.07(-1.30%)
Mar 08, 2022 5.729 5.832 5.715 5.748 38,745 +0.14(+2.50%)
Mar 07, 2022 5.580 5.739 5.505 5.608 42,154 -0.03(-0.50%)
Mar 04, 2022 5.655 5.673 5.544 5.636 14,798 +0.00(+0.00%)
Mar 03, 2022 5.599 5.636 5.524 5.636 5,925 +0.10(+1.85%)
Mar 02, 2022 5.664 5.739 5.282 5.533 33,021 +0.02(+0.34%)
Mar 01, 2022 5.860 5.860 5.515 5.515 22,269 -0.23(-4.06%)
Feb 28, 2022 5.505 5.832 5.505 5.748 25,749 +0.14(+2.50%)
Feb 25, 2022 5.505 5.655 5.543 5.608 11,450 +0.07(+1.35%)
Feb 24, 2022 5.729 5.729 5.505 5.533 21,173 -0.18(-3.10%)
Feb 23, 2022 5.701 5.813 5.701 5.711 13,755 +0.07(+1.32%)
Feb 22, 2022 5.505 5.692 5.505 5.636 50,175 +0.01(+0.17%)
Feb 18, 2022 5.627 0 +0.00(+0.08%)
Feb 17, 2022 5.783 5.783 5.558 5.622 21,422 -0.10(-1.77%)
Feb 16, 2022 5.705 5.797 5.659 5.723 12,048 -0.01(-0.16%)
Feb 15, 2022 5.558 5.779 5.558 5.733 26,657 +0.15(+2.64%)
Feb 14, 2022 5.631 5.668 5.544 5.585 25,734 -0.11(-1.94%)
Feb 11, 2022 5.742 5.816 5.530 5.696 36,634 +0.03(+0.49%)
Feb 10, 2022 5.530 5.797 5.497 5.668 42,613 +0.14(+2.50%)
Feb 09, 2022 5.253 5.576 5.189 5.530 129,373 +0.65(+13.42%)
Feb 08, 2022 4.774 4.977 4.664 4.876 33,347 +0.16(+3.32%)
Feb 07, 2022 4.599 4.728 4.599 4.719 29,902 +0.10(+2.20%)
Feb 04, 2022 4.636 4.654 4.608 4.617 11,410 -0.06(-1.18%)
Feb 03, 2022 4.617 4.700 4.608 4.673 27,287 -0.02(-0.39%)
Feb 02, 2022 4.608 4.700 4.599 4.691 32,760 +0.03(+0.59%)
Feb 01, 2022 4.562 4.741 4.562 4.664 10,973 +0.03(+0.60%)
Jan 31, 2022 4.654 4.599 4.636 23,514 +0.01(+0.20%)
Jan 28, 2022 4.636 4.677 4.590 4.627 16,091 +0.01(+0.20%)
Jan 27, 2022 4.452 4.728 4.452 4.617 17,727 +0.00(+0.00%)
Jan 26, 2022 4.627 4.737 4.608 4.617 26,704 +0.01(+0.20%)
Jan 25, 2022 4.691 4.737 4.571 4.608 27,485 -0.06(-1.19%)
Jan 24, 2022 4.691 4.793 4.617 4.664 33,115 -0.09(-1.94%)
Jan 21, 2022 4.793 4.866 4.700 4.756 52,932 -0.11(-2.27%)
Jan 20, 2022 4.866 4.940 4.839 4.866 13,361 -0.06(-1.12%)
Jan 19, 2022 4.917 4.968 4.824 4.922 63,955 -0.01(-0.19%)
Jan 18, 2022 4.820 4.959 4.793 4.931 24,212 +0.04(+0.75%)
Jan 14, 2022 4.894 0 -0.08(-1.67%)
Jan 13, 2022 4.894 5.069 4.887 4.977 30,046 +0.05(+0.93%)
Jan 12, 2022 4.894 5.044 4.876 4.931 12,498 +0.01(+0.19%)
Jan 11, 2022 4.857 5.023 4.857 4.922 23,482 -0.06(-1.11%)
Jan 10, 2022 4.982 5.032 4.857 4.977 41,128 +0.02(+0.37%)
Jan 07, 2022 4.959 5.022 4.903 4.959 8,089 -0.04(-0.74%)
Jan 06, 2022 5.115 5.143 4.912 4.995 40,618 -0.11(-2.17%)
Jan 05, 2022 5.134 5.226 5.023 5.106 17,809 +0.01(+0.18%)
Jan 04, 2022 5.170 5.226 5.089 5.097 8,409 -0.09(-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.