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 (%)
Oct 31, 2022 9.236 9.533 9.093 9.351 57,825 +0.13(+1.45%)
Oct 28, 2022 8.825 9.279 8.825 9.217 30,624 +0.39(+4.45%)
Oct 27, 2022 9.112 9.212 8.767 8.825 42,307 -0.27(-2.95%)
Oct 26, 2022 8.758 9.274 8.748 9.093 139,556 +0.33(+3.83%)
Oct 25, 2022 8.518 8.815 8.427 8.758 38,698 +0.15(+1.78%)
Oct 24, 2022 8.604 8.748 8.423 8.604 44,896 +0.02(+0.22%)
Oct 21, 2022 8.557 8.728 8.423 8.585 31,080 +0.09(+1.01%)
Oct 20, 2022 8.480 8.659 8.403 8.499 34,976 -0.01(-0.11%)
Oct 19, 2022 8.691 8.691 8.461 8.509 36,360 -0.18(-2.09%)
Oct 18, 2022 8.557 8.815 8.509 8.691 37,246 +0.18(+2.14%)
Oct 17, 2022 8.537 8.901 8.470 8.509 31,155 -0.06(-0.67%)
Oct 14, 2022 8.863 8.863 8.375 8.566 50,615 -0.27(-3.03%)
Oct 13, 2022 8.423 9.087 8.423 8.834 46,178 +0.26(+3.01%)
Oct 12, 2022 9.083 9.190 8.518 8.576 44,726 -0.57(-6.28%)
Oct 11, 2022 8.624 9.284 8.504 9.150 73,901 +0.48(+5.52%)
Oct 10, 2022 8.537 9.026 8.451 8.671 67,217 +0.13(+1.57%)
Oct 07, 2022 8.394 8.643 8.394 8.537 30,316 +0.14(+1.71%)
Oct 06, 2022 8.576 8.614 8.183 8.394 126,223 -0.20(-2.34%)
Oct 05, 2022 8.959 9.025 8.459 8.595 74,010 -0.35(-3.96%)
Oct 04, 2022 9.073 9.227 8.911 8.949 53,813 +0.03(+0.32%)
Oct 03, 2022 9.016 9.203 8.872 8.920 70,881 -0.03(-0.32%)
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%)
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.