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 (%)
Aug 31, 2022 9.654 10.01 9.577 9.989 92,191 +0.19(+1.95%)
Aug 30, 2022 10.32 10.39 9.749 9.797 69,086 -0.50(-4.83%)
Aug 29, 2022 10.04 10.67 9.950 10.29 102,184 +0.15(+1.51%)
Aug 26, 2022 10.52 10.60 10.05 10.14 112,989 -0.28(-2.66%)
Aug 25, 2022 10.52 10.52 10.14 10.42 92,576 -0.02(-0.18%)
Aug 24, 2022 10.27 10.49 10.20 10.44 103,326 +0.06(+0.55%)
Aug 23, 2022 9.998 10.40 9.740 10.38 89,979 +0.38(+3.83%)
Aug 22, 2022 10.07 10.15 9.328 9.998 218,508 -0.26(-2.52%)
Aug 19, 2022 10.67 10.85 10.24 10.26 105,001 -0.53(-4.88%)
Aug 18, 2022 10.20 10.89 10.19 10.78 140,578 +0.54(+5.23%)
Aug 17, 2022 10.21 10.43 10.14 10.25 101,965 +0.08(+0.80%)
Aug 16, 2022 10.27 10.36 10.17 10.17 138,932 +0.06(+0.56%)
Aug 15, 2022 9.691 10.29 9.691 10.11 208,316 +0.43(+4.42%)
Aug 12, 2022 9.482 9.691 9.358 9.681 77,424 +0.14(+1.49%)
Aug 11, 2022 9.349 9.681 9.349 9.539 72,357 +0.09(+0.90%)
Aug 10, 2022 9.700 9.729 9.301 9.453 99,445 -0.21(-2.16%)
Aug 09, 2022 9.396 9.824 9.244 9.662 157,076 +0.26(+2.73%)
Aug 08, 2022 9.026 9.672 8.883 9.406 186,138 +0.86(+10.00%)
Aug 05, 2022 8.304 8.593 8.289 8.551 108,377 +0.27(+3.21%)
Aug 04, 2022 9.187 9.187 8.076 8.285 217,367 -0.99(-10.66%)
Aug 03, 2022 9.833 9.968 9.130 9.273 201,296 -0.50(-5.15%)
Aug 02, 2022 9.757 9.833 9.653 9.776 96,810 +0.17(+1.78%)
Aug 01, 2022 9.263 9.662 9.159 9.605 193,067 +0.46(+4.98%)
Jul 29, 2022 8.921 9.216 8.845 9.149 74,400 +0.32(+3.66%)
Jul 28, 2022 8.921 8.921 8.570 8.826 56,167 -0.01(-0.11%)
Jul 27, 2022 8.570 8.907 8.570 8.836 66,810 +0.36(+4.26%)
Jul 26, 2022 8.532 8.684 8.456 8.475 52,772 -0.22(-2.51%)
Jul 25, 2022 8.855 8.990 8.655 8.693 64,486 -0.18(-2.03%)
Jul 22, 2022 9.130 9.178 8.764 8.874 40,524 -0.17(-1.89%)
Jul 21, 2022 8.855 9.125 8.805 9.045 88,640 +0.21(+2.37%)
Jul 20, 2022 8.731 8.936 8.608 8.836 34,521 +0.10(+1.20%)
Jul 19, 2022 8.788 8.983 8.704 8.731 61,802 +0.05(+0.55%)
Jul 18, 2022 8.541 8.779 7.667 8.684 223,577 +0.14(+1.67%)
Jul 15, 2022 8.636 8.674 8.494 8.541 46,291 -0.12(-1.43%)
Jul 14, 2022 8.503 8.674 8.463 8.665 40,268 +0.10(+1.11%)
Jul 13, 2022 8.484 8.788 8.484 8.570 54,676 +0.10(+1.12%)
Jul 12, 2022 8.484 8.646 8.380 8.475 94,182 +0.00(+0.00%)
Jul 11, 2022 8.275 8.598 8.275 8.475 54,656 +0.16(+1.94%)
Jul 08, 2022 9.092 9.092 8.228 8.313 103,891 -0.75(-8.28%)
Jul 07, 2022 8.665 9.097 8.635 9.064 143,737 +0.46(+5.30%)
Jul 06, 2022 8.218 8.693 8.161 8.608 126,110 +0.45(+5.47%)
Jul 05, 2022 8.408 8.475 7.991 8.161 64,240 -0.21(-2.50%)
Jul 01, 2022 8.788 8.788 8.332 8.370 82,751 -0.33(-3.82%)
Jun 30, 2022 8.380 8.737 8.294 8.703 80,165 +0.34(+4.09%)
Jun 29, 2022 8.408 8.499 8.187 8.361 61,303 -0.03(-0.34%)
Jun 28, 2022 8.503 8.755 8.304 8.389 150,193 -0.10(-1.23%)
Jun 27, 2022 8.152 8.494 7.981 8.494 140,352 +0.57(+7.19%)
Jun 24, 2022 7.610 8.076 7.610 7.924 59,645 +0.28(+3.60%)
Jun 23, 2022 7.971 8.190 7.638 7.648 97,793 -0.33(-4.17%)
Jun 22, 2022 7.838 8.038 7.610 7.981 58,593 +0.00(+0.00%)
Jun 21, 2022 7.581 7.981 7.548 7.981 60,219 +0.51(+6.87%)
Jun 17, 2022 7.486 7.515 7.125 7.467 127,865 +0.02(+0.26%)
Jun 16, 2022 7.676 7.676 7.334 7.448 41,491 -0.17(-2.24%)
Jun 15, 2022 7.619 7.734 7.444 7.619 54,371 +0.14(+1.91%)
Jun 14, 2022 7.591 7.753 7.401 7.477 161,362 -0.07(-0.88%)
Jun 13, 2022 7.306 7.753 7.306 7.543 58,789 +0.12(+1.66%)
Jun 10, 2022 7.981 8.237 7.294 7.420 76,859 -0.65(-8.01%)
Jun 09, 2022 8.323 8.399 7.924 8.066 60,101 -0.29(-3.41%)
Jun 08, 2022 8.408 8.437 8.171 8.351 58,360 -0.03(-0.34%)
Jun 07, 2022 8.237 8.427 8.232 8.380 148,867 +0.19(+2.32%)
Jun 06, 2022 7.981 8.256 7.976 8.190 99,103 +0.22(+2.74%)
Jun 03, 2022 7.790 8.000 7.790 7.971 73,787 +0.22(+2.82%)
Jun 02, 2022 7.524 7.790 7.524 7.753 72,852 +0.17(+2.26%)
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.