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 )

15.15 -0.14 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2021 6.136 6.209 6.072 6.200 33,797 +0.06(+1.05%)
Aug 30, 2021 6.090 6.205 6.063 6.136 38,931 +0.09(+1.52%)
Aug 27, 2021 6.017 6.095 5.962 6.044 83,014 +0.03(+0.46%)
Aug 26, 2021 5.962 6.017 5.852 6.017 118,508 +0.14(+2.34%)
Aug 25, 2021 5.705 5.907 5.650 5.879 86,646 +0.19(+3.39%)
Aug 24, 2021 5.577 5.714 5.522 5.687 38,529 +0.14(+2.48%)
Aug 23, 2021 5.668 5.668 5.476 5.549 37,633 -0.05(-0.82%)
Aug 20, 2021 5.467 5.641 5.467 5.595 54,740 +0.18(+3.39%)
Aug 19, 2021 5.567 5.667 5.375 5.412 76,534 -0.22(-3.91%)
Aug 18, 2021 5.861 5.870 5.604 5.632 74,487 -0.18(-3.15%)
Aug 17, 2021 5.733 5.861 5.659 5.815 100,760 +0.05(+0.79%)
Aug 16, 2021 5.668 5.870 5.659 5.769 134,943 +0.11(+1.94%)
Aug 13, 2021 5.595 5.682 5.512 5.659 53,833 +0.10(+1.82%)
Aug 12, 2021 5.595 5.595 5.485 5.558 48,150 -0.01(-0.16%)
Aug 11, 2021 5.522 5.595 5.485 5.567 20,111 +0.08(+1.51%)
Aug 10, 2021 5.613 5.613 5.457 5.485 30,698 -0.11(-1.97%)
Aug 09, 2021 5.512 5.659 5.512 5.595 52,740 +0.06(+1.16%)
Aug 06, 2021 5.641 5.668 5.503 5.531 46,331 -0.11(-1.95%)
Aug 05, 2021 5.448 5.677 5.430 5.641 136,510 +0.19(+3.54%)
Aug 04, 2021 5.338 5.494 5.338 5.448 45,980 +0.11(+2.06%)
Aug 03, 2021 5.320 5.393 5.301 5.338 32,798 -0.01(-0.17%)
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.