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 (%)
Apr 29, 2022 6.175 6.231 6.026 6.054 25,475 -0.11(-1.82%)
Apr 28, 2022 6.110 6.287 6.110 6.166 43,377 +0.06(+0.92%)
Apr 27, 2022 6.259 6.311 6.110 6.110 18,644 -0.20(-3.11%)
Apr 26, 2022 6.343 6.492 6.269 6.306 46,357 +0.02(+0.30%)
Apr 25, 2022 6.427 6.483 6.268 6.287 47,050 -0.11(-1.75%)
Apr 22, 2022 6.380 6.530 6.366 6.399 41,457 -0.08(-1.29%)
Apr 21, 2022 6.530 6.731 6.399 6.483 78,144 -0.04(-0.57%)
Apr 20, 2022 6.100 6.530 6.100 6.520 37,264 +0.42(+6.88%)
Apr 19, 2022 6.026 6.156 6.026 6.100 14,499 +0.04(+0.62%)
Apr 18, 2022 6.082 6.128 5.830 6.063 26,928 -0.02(-0.31%)
Apr 14, 2022 6.250 6.250 6.072 6.082 17,340 -0.07(-1.21%)
Apr 13, 2022 6.250 6.268 6.156 6.156 13,928 -0.08(-1.35%)
Apr 12, 2022 6.240 6.371 6.222 6.240 17,547 +0.03(+0.45%)
Apr 11, 2022 6.268 6.390 6.212 6.212 32,453 -0.07(-1.19%)
Apr 08, 2022 6.287 6.352 6.287 6.287 20,588 -0.04(-0.59%)
Apr 07, 2022 6.380 6.390 6.296 6.324 30,737 -0.03(-0.44%)
Apr 06, 2022 6.343 6.474 6.296 6.352 38,611 +0.04(+0.59%)
Apr 05, 2022 6.296 6.427 6.296 6.315 13,552 +0.07(+1.20%)
Apr 04, 2022 6.296 6.408 6.240 6.240 21,590 -0.06(-0.89%)
Apr 01, 2022 6.362 6.418 6.268 6.296 21,563 +0.00(+0.00%)
Mar 31, 2022 6.306 6.436 6.296 6.296 16,044 -0.04(-0.59%)
Mar 30, 2022 6.352 6.418 6.175 6.334 14,222 -0.03(-0.44%)
Mar 29, 2022 6.511 6.511 6.306 6.362 19,175 -0.13(-2.01%)
Mar 28, 2022 6.483 6.511 6.329 6.492 17,815 +0.02(+0.29%)
Mar 25, 2022 6.334 6.492 6.278 6.474 23,575 +0.18(+2.81%)
Mar 24, 2022 6.222 6.334 6.065 6.296 34,015 +0.07(+1.20%)
Mar 23, 2022 6.315 6.324 6.119 6.222 9,911 -0.02(-0.30%)
Mar 22, 2022 6.072 6.324 6.053 6.240 20,038 +0.14(+2.29%)
Mar 21, 2022 6.212 6.212 6.016 6.100 20,001 -0.06(-0.91%)
Mar 18, 2022 6.315 6.315 6.072 6.156 24,006 -0.11(-1.79%)
Mar 17, 2022 6.222 6.334 6.111 6.268 36,111 +0.02(+0.30%)
Mar 16, 2022 6.408 6.418 6.138 6.250 20,580 -0.16(-2.47%)
Mar 15, 2022 6.166 6.511 6.166 6.408 42,742 +0.19(+3.00%)
Mar 14, 2022 6.212 6.315 6.104 6.222 40,397 +0.01(+0.15%)
Mar 11, 2022 6.436 6.436 6.139 6.212 27,824 -0.21(-3.20%)
Mar 10, 2022 5.951 6.418 5.923 6.418 164,273 +0.75(+13.16%)
Mar 09, 2022 5.690 5.737 5.606 5.671 36,979 -0.07(-1.30%)
Mar 08, 2022 5.727 5.830 5.713 5.746 38,760 +0.14(+2.50%)
Mar 07, 2022 5.578 5.737 5.503 5.606 42,170 -0.03(-0.50%)
Mar 04, 2022 5.653 5.671 5.542 5.634 14,803 +0.00(+0.00%)
Mar 03, 2022 5.597 5.634 5.522 5.634 5,927 +0.10(+1.86%)
Mar 02, 2022 5.662 5.737 5.280 5.531 33,033 +0.02(+0.34%)
Mar 01, 2022 5.858 5.858 5.513 5.513 22,277 -0.23(-4.06%)
Feb 28, 2022 5.503 5.830 5.503 5.746 25,759 +0.14(+2.50%)
Feb 25, 2022 5.503 5.653 5.541 5.606 11,454 +0.07(+1.35%)
Feb 24, 2022 5.727 5.727 5.503 5.531 21,181 -0.18(-3.10%)
Feb 23, 2022 5.699 5.811 5.699 5.709 13,760 +0.07(+1.32%)
Feb 22, 2022 5.503 5.690 5.503 5.634 50,193 +0.01(+0.17%)
Feb 18, 2022 5.625 0 +0.00(+0.08%)
Feb 17, 2022 5.781 5.781 5.556 5.620 21,430 -0.10(-1.77%)
Feb 16, 2022 5.703 5.795 5.657 5.721 12,053 -0.01(-0.16%)
Feb 15, 2022 5.556 5.777 5.556 5.731 26,667 +0.15(+2.64%)
Feb 14, 2022 5.629 5.666 5.542 5.583 25,743 -0.11(-1.94%)
Feb 11, 2022 5.740 5.814 5.528 5.694 36,647 +0.03(+0.49%)
Feb 10, 2022 5.528 5.795 5.495 5.666 42,628 +0.14(+2.50%)
Feb 09, 2022 5.252 5.574 5.187 5.528 129,420 +0.65(+13.42%)
Feb 08, 2022 4.772 4.975 4.662 4.874 33,359 +0.16(+3.32%)
Feb 07, 2022 4.597 4.726 4.597 4.717 29,913 +0.10(+2.20%)
Feb 04, 2022 4.634 4.653 4.607 4.616 11,415 -0.06(-1.18%)
Feb 03, 2022 4.616 4.699 4.607 4.671 27,297 -0.02(-0.39%)
Feb 02, 2022 4.607 4.699 4.597 4.690 32,772 +0.03(+0.59%)
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.