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 )

15.54 +0.10 (+0.65%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jan 31, 2022 4.630 4.575 4.612 23,636 +0.01(+0.20%)
Jan 28, 2022 4.612 4.653 4.566 4.603 16,175 +0.01(+0.20%)
Jan 27, 2022 4.428 4.704 4.428 4.594 17,820 +0.00(+0.00%)
Jan 26, 2022 4.603 4.713 4.584 4.594 26,843 +0.01(+0.20%)
Jan 25, 2022 4.667 4.713 4.548 4.584 27,628 -0.06(-1.19%)
Jan 24, 2022 4.667 4.768 4.593 4.639 33,288 -0.09(-1.94%)
Jan 21, 2022 4.768 4.841 4.676 4.731 53,209 -0.11(-2.27%)
Jan 20, 2022 4.841 4.914 4.814 4.841 13,431 -0.06(-1.12%)
Jan 19, 2022 4.891 4.942 4.799 4.896 64,289 -0.01(-0.19%)
Jan 18, 2022 4.795 4.933 4.768 4.905 24,339 +0.04(+0.75%)
Jan 14, 2022 4.869 0 -0.08(-1.67%)
Jan 13, 2022 4.869 5.043 4.862 4.951 30,203 +0.05(+0.93%)
Jan 12, 2022 4.869 5.018 4.850 4.905 12,563 +0.01(+0.19%)
Jan 11, 2022 4.832 4.997 4.832 4.896 23,605 -0.06(-1.11%)
Jan 10, 2022 4.957 5.006 4.832 4.951 41,342 +0.02(+0.37%)
Jan 07, 2022 4.933 4.996 4.878 4.933 8,132 -0.04(-0.74%)
Jan 06, 2022 5.089 5.116 4.887 4.969 40,830 -0.11(-2.17%)
Jan 05, 2022 5.107 5.199 4.997 5.079 17,902 +0.01(+0.18%)
Jan 04, 2022 5.144 5.199 5.062 5.070 8,453 -0.09(-1.78%)
Jan 03, 2022 5.070 5.226 5.047 5.162 16,088 +0.06(+1.08%)
Dec 31, 2021 5.024 5.180 5.002 5.107 19,941 +0.04(+0.72%)
Dec 30, 2021 4.887 5.134 4.859 5.070 49,775 +0.17(+3.56%)
Dec 29, 2021 4.933 4.997 4.858 4.896 92,039 -0.06(-1.29%)
Dec 28, 2021 4.823 5.016 4.823 4.960 18,877 +0.13(+2.66%)
Dec 27, 2021 4.878 4.882 4.814 4.832 150,687 -0.09(-1.86%)
Dec 23, 2021 4.914 4.997 4.905 4.924 17,667 +0.01(+0.19%)
Dec 22, 2021 5.070 5.089 4.869 4.914 31,935 -0.16(-3.07%)
Dec 21, 2021 5.125 5.153 4.914 5.070 89,368 -0.06(-1.07%)
Dec 20, 2021 5.171 5.254 4.997 5.125 57,480 -0.12(-2.27%)
Dec 17, 2021 4.960 5.244 4.960 5.244 77,268 +0.29(+5.93%)
Dec 16, 2021 4.768 5.043 4.768 4.951 303,060 +0.18(+3.85%)
Dec 15, 2021 4.768 4.850 4.731 4.768 139,942 +0.01(+0.19%)
Dec 14, 2021 4.759 4.887 4.639 4.759 448,938 -0.04(-0.76%)
Dec 13, 2021 4.639 4.878 4.639 4.795 53,196 +0.00(+0.00%)
Dec 10, 2021 4.997 4.997 4.777 4.795 38,913 -0.25(-4.91%)
Dec 09, 2021 5.124 5.124 5.034 5.043 43,048 -0.02(-0.36%)
Dec 08, 2021 5.052 5.079 4.924 5.061 62,415 +0.01(+0.18%)
Dec 07, 2021 4.777 5.226 4.734 5.052 145,523 +0.28(+5.96%)
Dec 06, 2021 4.676 4.820 4.603 4.768 62,521 +0.05(+0.97%)
Dec 03, 2021 4.694 4.759 4.658 4.722 22,712 +0.02(+0.39%)
Dec 02, 2021 4.658 4.704 4.612 4.704 30,639 +0.03(+0.59%)
Dec 01, 2021 4.685 4.786 4.649 4.676 41,785 -0.05(-0.97%)
Nov 30, 2021 4.704 4.731 4.584 4.722 114,036 +0.05(+0.98%)
Nov 29, 2021 4.639 4.713 4.584 4.676 25,954 +0.12(+2.62%)
Nov 26, 2021 4.584 4.699 4.511 4.557 18,268 -0.10(-2.17%)
Nov 24, 2021 4.731 4.737 4.731 4.658 17,644 -0.02(-0.39%)
Nov 23, 2021 4.392 4.722 4.364 4.676 192,215 +0.22(+4.94%)
Nov 22, 2021 4.364 4.520 4.364 4.456 85,218 +0.11(+2.53%)
Nov 19, 2021 4.529 4.539 4.346 4.346 24,208 -0.19(-4.24%)
Nov 18, 2021 4.401 4.543 4.520 4.539 72,702 +0.18(+4.21%)
Nov 17, 2021 4.658 4.739 4.355 4.355 55,486 -0.28(-6.13%)
Nov 16, 2021 4.850 4.878 4.639 4.639 45,459 -0.24(-4.89%)
Nov 15, 2021 4.832 4.988 4.832 4.878 35,288 +0.04(+0.76%)
Nov 12, 2021 4.905 4.905 4.832 4.841 21,185 -0.05(-0.94%)
Nov 11, 2021 4.786 4.905 4.786 4.887 13,371 +0.07(+1.52%)
Nov 10, 2021 4.905 4.786 4.814 34,553 -0.10(-2.05%)
Nov 09, 2021 4.951 5.032 4.905 4.914 20,062 -0.03(-0.56%)
Nov 08, 2021 5.061 5.061 4.878 4.942 46,313 -0.12(-2.36%)
Nov 05, 2021 5.153 5.180 5.043 5.061 30,352 -0.09(-1.78%)
Nov 04, 2021 4.896 5.180 4.685 5.153 108,996 +0.60(+13.08%)
Nov 03, 2021 4.594 4.612 4.529 4.557 54,103 -0.04(-0.80%)
Nov 02, 2021 4.529 4.603 4.474 4.594 52,001 +0.07(+1.62%)
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.