Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

14.66 -0.26 (-1.74%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 4.561 4.739 4.561 4.662 10,977 +0.03(+0.60%)
Jan 31, 2022 4.653 4.597 4.634 23,522 +0.01(+0.20%)
Jan 28, 2022 4.634 4.676 4.588 4.625 16,097 +0.01(+0.20%)
Jan 27, 2022 4.450 4.726 4.450 4.616 17,734 +0.00(+0.00%)
Jan 26, 2022 4.625 4.736 4.607 4.616 26,713 +0.01(+0.20%)
Jan 25, 2022 4.690 4.736 4.570 4.607 27,495 -0.06(-1.19%)
Jan 24, 2022 4.690 4.791 4.615 4.662 33,127 -0.09(-1.94%)
Jan 21, 2022 4.791 4.865 4.699 4.754 52,952 -0.11(-2.27%)
Jan 20, 2022 4.865 4.938 4.837 4.865 13,366 -0.06(-1.12%)
Jan 19, 2022 4.915 4.966 4.822 4.920 63,978 -0.01(-0.19%)
Jan 18, 2022 4.819 4.957 4.791 4.929 24,221 +0.04(+0.75%)
Jan 14, 2022 4.892 0 -0.08(-1.67%)
Jan 13, 2022 4.892 5.067 4.886 4.975 30,057 +0.05(+0.93%)
Jan 12, 2022 4.892 5.042 4.874 4.929 12,502 +0.01(+0.19%)
Jan 11, 2022 4.855 5.021 4.855 4.920 23,491 -0.06(-1.11%)
Jan 10, 2022 4.981 5.030 4.856 4.975 41,143 +0.02(+0.37%)
Jan 07, 2022 4.957 5.021 4.901 4.957 8,092 -0.04(-0.74%)
Jan 06, 2022 5.113 5.141 4.911 4.994 40,632 -0.11(-2.17%)
Jan 05, 2022 5.132 5.224 5.021 5.104 17,815 +0.01(+0.18%)
Jan 04, 2022 5.169 5.224 5.087 5.095 8,412 -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.