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 )

15.51 +0.16 (+1.04%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 21, 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 (%)
May 31, 2022 7.572 7.838 7.543 7.819 92,202 +0.26(+3.39%)
May 27, 2022 7.163 7.572 7.135 7.562 73,224 +0.48(+6.70%)
May 26, 2022 6.935 7.144 6.930 7.087 74,954 +0.15(+2.19%)
May 25, 2022 6.935 6.992 6.916 6.935 67,649 +0.02(+0.27%)
May 24, 2022 6.935 6.992 6.840 6.916 68,849 -0.02(-0.27%)
May 23, 2022 6.973 7.125 6.912 6.935 57,216 +0.09(+1.39%)
May 20, 2022 6.926 6.969 6.840 6.840 43,761 +0.00(+0.00%)
May 19, 2022 6.983 7.083 6.840 6.840 77,291 -0.17(-2.37%)
May 18, 2022 6.960 7.185 6.922 7.007 94,417 +0.00(+0.00%)
May 17, 2022 7.120 7.120 6.922 7.007 86,998 -0.04(-0.53%)
May 16, 2022 7.054 7.195 7.011 7.044 331,343 +0.01(+0.13%)
May 13, 2022 6.358 7.101 6.320 7.035 720,691 +0.71(+11.31%)
May 12, 2022 5.991 6.348 5.935 6.320 88,416 +0.23(+3.70%)
May 11, 2022 6.141 6.141 5.972 6.094 82,055 +0.19(+3.18%)
May 10, 2022 5.906 6.047 5.878 5.906 45,081 +0.00(+0.00%)
May 09, 2022 6.038 6.320 5.737 5.906 120,627 -0.07(-1.10%)
May 06, 2022 6.094 6.094 5.928 5.972 34,270 -0.11(-1.85%)
May 05, 2022 6.123 6.217 6.000 6.085 31,429 +0.02(+0.38%)
May 04, 2022 5.941 6.071 5.895 6.062 54,149 +0.12(+2.03%)
May 03, 2022 5.913 5.987 5.841 5.941 25,178 +0.09(+1.59%)
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.