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 (%)
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%)
Aug 01, 2022 9.311 9.712 9.207 9.655 192,064 +0.46(+4.98%)
Jul 29, 2022 8.968 9.264 8.891 9.197 74,014 +0.32(+3.66%)
Jul 28, 2022 8.968 8.968 8.614 8.872 55,876 -0.01(-0.11%)
Jul 27, 2022 8.614 8.953 8.614 8.882 66,463 +0.36(+4.26%)
Jul 26, 2022 8.576 8.729 8.500 8.519 52,498 -0.22(-2.51%)
Jul 25, 2022 8.901 9.037 8.700 8.738 64,151 -0.18(-2.03%)
Jul 22, 2022 9.178 9.226 8.810 8.920 40,314 -0.17(-1.89%)
Jul 21, 2022 8.901 9.173 8.851 9.092 88,180 +0.21(+2.37%)
Jul 20, 2022 8.777 8.982 8.652 8.882 34,342 +0.11(+1.20%)
Jul 19, 2022 8.834 9.030 8.750 8.777 61,481 +0.05(+0.55%)
Jul 18, 2022 8.586 8.824 7.707 8.729 222,415 +0.14(+1.67%)
Jul 15, 2022 8.681 8.719 8.538 8.586 46,051 -0.12(-1.43%)
Jul 14, 2022 8.547 8.719 8.508 8.710 40,059 +0.10(+1.11%)
Jul 13, 2022 8.528 8.834 8.528 8.614 54,392 +0.10(+1.12%)
Jul 12, 2022 8.528 8.691 8.423 8.519 93,693 +0.00(+0.00%)
Jul 11, 2022 8.318 8.643 8.318 8.519 54,372 +0.16(+1.94%)
Jul 08, 2022 9.140 9.140 8.270 8.356 103,351 -0.75(-8.28%)
Jul 07, 2022 8.710 9.144 8.680 9.111 142,990 +0.46(+5.30%)
Jul 06, 2022 8.261 8.738 8.204 8.652 125,455 +0.45(+5.47%)
Jul 05, 2022 8.452 8.520 8.033 8.204 63,906 -0.21(-2.50%)
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.