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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.026 9.227 8.939 8.949 42,940 -0.05(-0.53%)
Sep 29, 2022 9.016 9.230 8.949 8.997 34,166 -0.09(-0.95%)
Sep 28, 2022 8.911 9.265 8.911 9.083 45,602 +0.17(+1.93%)
Sep 27, 2022 8.825 9.198 8.786 8.911 53,317 +0.06(+0.65%)
Sep 26, 2022 8.892 9.217 8.748 8.853 49,110 -0.11(-1.18%)
Sep 23, 2022 8.939 9.093 8.861 8.959 82,382 +0.02(+0.21%)
Sep 22, 2022 8.853 9.051 8.748 8.939 48,203 -0.03(-0.32%)
Sep 21, 2022 9.428 9.428 8.939 8.968 52,528 -0.37(-4.00%)
Sep 20, 2022 9.093 9.428 9.042 9.341 41,684 +0.11(+1.24%)
Sep 19, 2022 8.968 9.270 8.614 9.227 81,979 +0.07(+0.73%)
Sep 16, 2022 9.169 9.179 8.978 9.160 87,177 -0.01(-0.10%)
Sep 15, 2022 9.332 9.418 8.997 9.169 70,491 -0.17(-1.84%)
Sep 14, 2022 9.284 9.437 9.188 9.341 37,782 +0.06(+0.62%)
Sep 13, 2022 9.294 9.466 9.217 9.284 54,153 -0.08(-0.82%)
Sep 12, 2022 9.093 9.485 9.093 9.361 72,509 +0.27(+2.95%)
Sep 09, 2022 9.188 9.188 8.882 9.093 59,214 -0.07(-0.73%)
Sep 08, 2022 9.140 9.332 9.006 9.160 64,545 +0.02(+0.21%)
Sep 07, 2022 8.920 9.255 8.872 9.140 86,988 +0.15(+1.70%)
Sep 06, 2022 9.188 9.237 8.815 8.987 158,072 -0.33(-3.49%)
Sep 02, 2022 9.380 9.581 9.169 9.313 59,636 +0.03(+0.31%)
Sep 01, 2022 9.839 9.839 9.217 9.284 139,111 -0.71(-7.09%)
Aug 31, 2022 9.657 10.01 9.581 9.992 92,158 +0.19(+1.95%)
Aug 30, 2022 10.33 10.40 9.753 9.801 69,061 -0.50(-4.83%)
Aug 29, 2022 10.04 10.67 9.954 10.30 102,147 +0.15(+1.51%)
Aug 26, 2022 10.53 10.60 10.05 10.15 112,948 -0.28(-2.66%)
Aug 25, 2022 10.53 10.53 10.15 10.42 92,542 -0.02(-0.18%)
Aug 24, 2022 10.27 10.49 10.21 10.44 103,288 +0.06(+0.55%)
Aug 23, 2022 10.00 10.41 9.743 10.38 89,946 +0.38(+3.83%)
Aug 22, 2022 10.07 10.15 9.332 10.00 218,429 -0.26(-2.52%)
Aug 19, 2022 10.67 10.86 10.24 10.26 104,963 -0.53(-4.88%)
Aug 18, 2022 10.20 10.89 10.19 10.79 140,527 +0.54(+5.23%)
Aug 17, 2022 10.21 10.43 10.15 10.25 101,928 +0.08(+0.80%)
Aug 16, 2022 10.27 10.36 10.17 10.17 138,881 +0.06(+0.56%)
Aug 15, 2022 9.694 10.29 9.694 10.11 208,240 +0.43(+4.42%)
Aug 12, 2022 9.485 9.694 9.361 9.685 77,396 +0.14(+1.49%)
Aug 11, 2022 9.352 9.685 9.352 9.542 72,331 +0.09(+0.90%)
Aug 10, 2022 9.704 9.732 9.304 9.457 99,409 -0.21(-2.16%)
Aug 09, 2022 9.400 9.827 9.247 9.666 157,019 +0.26(+2.73%)
Aug 08, 2022 9.029 9.675 8.886 9.409 186,070 +0.86(+10.00%)
Aug 05, 2022 8.307 8.596 8.292 8.554 108,337 +0.27(+3.21%)
Aug 04, 2022 9.190 9.190 8.078 8.288 217,288 -0.99(-10.66%)
Aug 03, 2022 9.837 9.971 9.133 9.276 201,223 -0.50(-5.15%)
Aug 02, 2022 9.761 9.837 9.656 9.780 96,775 +0.17(+1.78%)
Aug 01, 2022 9.266 9.666 9.162 9.609 192,997 +0.46(+4.98%)
Jul 29, 2022 8.924 9.219 8.848 9.152 74,373 +0.32(+3.66%)
Jul 28, 2022 8.924 8.924 8.573 8.829 56,147 -0.01(-0.11%)
Jul 27, 2022 8.573 8.910 8.573 8.839 66,786 +0.36(+4.26%)
Jul 26, 2022 8.535 8.687 8.459 8.478 52,753 -0.22(-2.51%)
Jul 25, 2022 8.858 8.994 8.658 8.696 64,462 -0.18(-2.03%)
Jul 22, 2022 9.133 9.181 8.768 8.877 40,510 -0.17(-1.89%)
Jul 21, 2022 8.858 9.129 8.808 9.048 88,608 +0.21(+2.37%)
Jul 20, 2022 8.734 8.939 8.611 8.839 34,509 +0.10(+1.20%)
Jul 19, 2022 8.791 8.986 8.707 8.734 61,779 +0.05(+0.55%)
Jul 18, 2022 8.544 8.782 7.670 8.687 223,495 +0.14(+1.67%)
Jul 15, 2022 8.639 8.677 8.497 8.544 46,274 -0.12(-1.43%)
Jul 14, 2022 8.506 8.677 8.466 8.668 40,254 +0.10(+1.11%)
Jul 13, 2022 8.487 8.791 8.487 8.573 54,656 +0.10(+1.12%)
Jul 12, 2022 8.487 8.649 8.383 8.478 94,148 +0.00(+0.00%)
Jul 11, 2022 8.278 8.601 8.278 8.478 54,636 +0.16(+1.94%)
Jul 08, 2022 9.095 9.095 8.231 8.316 103,853 -0.75(-8.28%)
Jul 07, 2022 8.668 9.100 8.638 9.067 143,684 +0.46(+5.30%)
Jul 06, 2022 8.221 8.696 8.164 8.611 126,065 +0.45(+5.47%)
Jul 05, 2022 8.411 8.479 7.994 8.164 64,216 -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.