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 (%)
Oct 31, 2022 9.281 9.579 9.137 9.396 57,546 +0.13(+1.45%)
Oct 28, 2022 8.867 9.324 8.867 9.262 30,476 +0.39(+4.45%)
Oct 27, 2022 9.156 9.257 8.810 8.867 42,102 -0.27(-2.95%)
Oct 26, 2022 8.800 9.319 8.791 9.137 138,882 +0.34(+3.83%)
Oct 25, 2022 8.560 8.858 8.468 8.800 38,511 +0.15(+1.78%)
Oct 24, 2022 8.646 8.791 8.464 8.646 44,679 +0.02(+0.22%)
Oct 21, 2022 8.598 8.770 8.464 8.627 30,930 +0.09(+1.01%)
Oct 20, 2022 8.521 8.701 8.444 8.540 34,807 -0.01(-0.11%)
Oct 19, 2022 8.733 8.733 8.502 8.550 36,184 -0.18(-2.09%)
Oct 18, 2022 8.598 8.858 8.550 8.733 37,066 +0.18(+2.14%)
Oct 17, 2022 8.579 8.944 8.512 8.550 31,004 -0.06(-0.67%)
Oct 14, 2022 8.906 8.906 8.415 8.608 50,371 -0.27(-3.03%)
Oct 13, 2022 8.464 9.131 8.464 8.877 45,955 +0.26(+3.01%)
Oct 12, 2022 9.127 9.234 8.560 8.617 44,509 -0.58(-6.28%)
Oct 11, 2022 8.665 9.329 8.545 9.194 73,544 +0.48(+5.52%)
Oct 10, 2022 8.579 9.069 8.492 8.714 66,892 +0.13(+1.57%)
Oct 07, 2022 8.435 8.685 8.435 8.579 30,169 +0.14(+1.71%)
Oct 06, 2022 8.617 8.656 8.223 8.435 125,613 -0.20(-2.34%)
Oct 05, 2022 9.002 9.069 8.500 8.637 73,653 -0.36(-3.96%)
Oct 04, 2022 9.118 9.271 8.954 8.992 53,553 +0.03(+0.32%)
Oct 03, 2022 9.060 9.247 8.916 8.964 70,539 -0.03(-0.32%)
Sep 30, 2022 9.069 9.271 8.983 8.992 42,732 -0.05(-0.53%)
Sep 29, 2022 9.060 9.275 8.992 9.041 34,001 -0.09(-0.95%)
Sep 28, 2022 8.954 9.310 8.954 9.127 45,382 +0.17(+1.93%)
Sep 27, 2022 8.867 9.243 8.829 8.954 53,059 +0.06(+0.65%)
Sep 26, 2022 8.935 9.262 8.791 8.896 48,872 -0.11(-1.18%)
Sep 23, 2022 8.983 9.137 8.904 9.002 81,984 +0.02(+0.21%)
Sep 22, 2022 8.896 9.095 8.791 8.983 47,970 -0.03(-0.32%)
Sep 21, 2022 9.473 9.473 8.983 9.012 52,274 -0.38(-4.00%)
Sep 20, 2022 9.137 9.473 9.086 9.387 41,483 +0.12(+1.24%)
Sep 19, 2022 9.012 9.315 8.656 9.271 81,583 +0.07(+0.73%)
Sep 16, 2022 9.214 9.223 9.021 9.204 86,756 -0.01(-0.10%)
Sep 15, 2022 9.377 9.464 9.041 9.214 70,150 -0.17(-1.84%)
Sep 14, 2022 9.329 9.483 9.233 9.387 37,599 +0.06(+0.62%)
Sep 13, 2022 9.339 9.512 9.262 9.329 53,891 -0.08(-0.82%)
Sep 12, 2022 9.137 9.531 9.137 9.406 72,159 +0.27(+2.95%)
Sep 09, 2022 9.233 9.233 8.925 9.137 58,928 -0.07(-0.73%)
Sep 08, 2022 9.185 9.377 9.050 9.204 64,233 +0.02(+0.21%)
Sep 07, 2022 8.964 9.300 8.916 9.185 86,568 +0.15(+1.70%)
Sep 06, 2022 9.233 9.282 8.858 9.031 157,309 -0.33(-3.49%)
Sep 02, 2022 9.425 9.627 9.214 9.358 59,348 +0.03(+0.31%)
Sep 01, 2022 9.887 9.887 9.262 9.329 138,439 -0.71(-7.09%)
Aug 31, 2022 9.704 10.06 9.627 10.04 91,712 +0.19(+1.95%)
Aug 30, 2022 10.38 10.45 9.800 9.848 68,727 -0.50(-4.83%)
Aug 29, 2022 10.09 10.72 10.00 10.35 101,653 +0.15(+1.51%)
Aug 26, 2022 10.58 10.66 10.10 10.19 112,402 -0.28(-2.66%)
Aug 25, 2022 10.58 10.58 10.19 10.47 92,095 -0.02(-0.18%)
Aug 24, 2022 10.32 10.54 10.26 10.49 102,789 +0.06(+0.55%)
Aug 23, 2022 10.05 10.46 9.791 10.44 89,511 +0.38(+3.83%)
Aug 22, 2022 10.12 10.20 9.377 10.05 217,373 -0.26(-2.52%)
Aug 19, 2022 10.72 10.91 10.29 10.31 104,456 -0.53(-4.88%)
Aug 18, 2022 10.25 10.94 10.24 10.84 139,848 +0.54(+5.23%)
Aug 17, 2022 10.26 10.48 10.19 10.30 101,435 +0.08(+0.80%)
Aug 16, 2022 10.32 10.41 10.22 10.22 138,210 +0.06(+0.56%)
Aug 15, 2022 9.741 10.34 9.741 10.16 207,234 +0.43(+4.42%)
Aug 12, 2022 9.531 9.741 9.407 9.732 77,022 +0.14(+1.49%)
Aug 11, 2022 9.397 9.732 9.397 9.588 71,981 +0.09(+0.90%)
Aug 10, 2022 9.751 9.779 9.350 9.502 98,928 -0.21(-2.16%)
Aug 09, 2022 9.445 9.875 9.292 9.713 156,260 +0.26(+2.73%)
Aug 08, 2022 9.073 9.722 8.929 9.455 185,171 +0.86(+10.00%)
Aug 05, 2022 8.347 8.638 8.333 8.595 107,814 +0.27(+3.21%)
Aug 04, 2022 9.235 9.235 8.118 8.328 216,238 -0.99(-10.66%)
Aug 03, 2022 9.884 10.02 9.178 9.321 200,251 -0.51(-5.15%)
Aug 02, 2022 9.808 9.884 9.703 9.827 96,307 +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.