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: 6:30 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 (%)
Apr 29, 2022 6.147 6.203 5.999 6.027 25,589 -0.11(-1.82%)
Apr 28, 2022 6.082 6.259 6.082 6.138 43,572 +0.06(+0.92%)
Apr 27, 2022 6.231 6.283 6.082 6.082 18,727 -0.20(-3.11%)
Apr 26, 2022 6.315 6.463 6.241 6.277 46,565 +0.02(+0.30%)
Apr 25, 2022 6.398 6.454 6.240 6.259 47,261 -0.11(-1.75%)
Apr 22, 2022 6.352 6.500 6.338 6.370 41,643 -0.08(-1.29%)
Apr 21, 2022 6.500 6.701 6.370 6.454 78,494 -0.04(-0.57%)
Apr 20, 2022 6.073 6.500 6.073 6.491 37,431 +0.42(+6.88%)
Apr 19, 2022 5.999 6.129 5.999 6.073 14,564 +0.04(+0.62%)
Apr 18, 2022 6.055 6.101 5.804 6.036 27,049 -0.02(-0.31%)
Apr 14, 2022 6.222 6.222 6.045 6.055 17,418 -0.07(-1.21%)
Apr 13, 2022 6.222 6.240 6.129 6.129 13,990 -0.08(-1.35%)
Apr 12, 2022 6.212 6.342 6.194 6.212 17,626 +0.03(+0.45%)
Apr 11, 2022 6.240 6.361 6.185 6.185 32,598 -0.07(-1.19%)
Apr 08, 2022 6.259 6.324 6.259 6.259 20,681 -0.04(-0.59%)
Apr 07, 2022 6.352 6.361 6.268 6.296 30,875 -0.03(-0.44%)
Apr 06, 2022 6.315 6.445 6.268 6.324 38,784 +0.04(+0.59%)
Apr 05, 2022 6.268 6.398 6.268 6.287 13,613 +0.07(+1.20%)
Apr 04, 2022 6.268 6.380 6.212 6.212 21,687 -0.06(-0.89%)
Apr 01, 2022 6.333 6.389 6.240 6.268 21,660 +0.00(+0.00%)
Mar 31, 2022 6.277 6.407 6.268 6.268 16,116 -0.04(-0.59%)
Mar 30, 2022 6.324 6.389 6.147 6.305 14,286 -0.03(-0.44%)
Mar 29, 2022 6.482 6.482 6.277 6.333 19,261 -0.13(-2.01%)
Mar 28, 2022 6.454 6.482 6.301 6.463 17,895 +0.02(+0.29%)
Mar 25, 2022 6.305 6.463 6.250 6.445 23,681 +0.18(+2.81%)
Mar 24, 2022 6.194 6.305 6.037 6.268 34,167 +0.07(+1.20%)
Mar 23, 2022 6.287 6.296 6.092 6.194 9,955 -0.02(-0.30%)
Mar 22, 2022 6.045 6.296 6.026 6.212 20,128 +0.14(+2.29%)
Mar 21, 2022 6.185 6.185 5.990 6.073 20,091 -0.06(-0.91%)
Mar 18, 2022 6.287 6.287 6.045 6.129 24,114 -0.11(-1.79%)
Mar 17, 2022 6.194 6.305 6.083 6.240 36,273 +0.02(+0.30%)
Mar 16, 2022 6.380 6.389 6.110 6.222 20,672 -0.16(-2.47%)
Mar 15, 2022 6.138 6.482 6.138 6.380 42,934 +0.19(+3.00%)
Mar 14, 2022 6.185 6.287 6.076 6.194 40,578 +0.01(+0.15%)
Mar 11, 2022 6.407 6.407 6.111 6.185 27,948 -0.20(-3.20%)
Mar 10, 2022 5.925 6.389 5.897 6.389 165,011 +0.74(+13.16%)
Mar 09, 2022 5.665 5.711 5.581 5.646 37,145 -0.07(-1.30%)
Mar 08, 2022 5.702 5.804 5.688 5.720 38,934 +0.14(+2.50%)
Mar 07, 2022 5.553 5.711 5.479 5.581 42,359 -0.03(-0.50%)
Mar 04, 2022 5.627 5.646 5.517 5.609 14,870 +0.00(+0.00%)
Mar 03, 2022 5.572 5.609 5.497 5.609 5,953 +0.10(+1.86%)
Mar 02, 2022 5.637 5.711 5.256 5.507 33,181 +0.02(+0.34%)
Mar 01, 2022 5.832 5.832 5.488 5.488 22,377 -0.23(-4.06%)
Feb 28, 2022 5.479 5.804 5.479 5.720 25,874 +0.14(+2.50%)
Feb 25, 2022 5.479 5.627 5.516 5.581 11,506 +0.07(+1.35%)
Feb 24, 2022 5.702 5.702 5.479 5.507 21,276 -0.18(-3.10%)
Feb 23, 2022 5.674 5.785 5.674 5.683 13,822 +0.07(+1.32%)
Feb 22, 2022 5.479 5.665 5.479 5.609 50,418 +0.01(+0.17%)
Feb 18, 2022 5.600 0 +0.00(+0.08%)
Feb 17, 2022 5.756 5.756 5.531 5.595 21,526 -0.10(-1.77%)
Feb 16, 2022 5.677 5.769 5.632 5.696 12,107 -0.01(-0.16%)
Feb 15, 2022 5.531 5.751 5.531 5.705 26,786 +0.15(+2.64%)
Feb 14, 2022 5.604 5.641 5.517 5.558 25,859 -0.11(-1.94%)
Feb 11, 2022 5.714 5.788 5.503 5.668 36,811 +0.03(+0.49%)
Feb 10, 2022 5.503 5.769 5.471 5.641 42,820 +0.14(+2.50%)
Feb 09, 2022 5.228 5.549 5.164 5.503 130,001 +0.65(+13.42%)
Feb 08, 2022 4.751 4.953 4.641 4.852 33,509 +0.16(+3.32%)
Feb 07, 2022 4.577 4.705 4.577 4.696 30,047 +0.10(+2.20%)
Feb 04, 2022 4.614 4.632 4.586 4.595 11,466 -0.06(-1.18%)
Feb 03, 2022 4.595 4.678 4.586 4.650 27,420 -0.02(-0.39%)
Feb 02, 2022 4.586 4.678 4.577 4.669 32,919 +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.