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 )

15.47 +0.12 (+0.78%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 30, 2022 10.38 10.66 9.965 10.05 88,759 -0.53(-4.96%)
Dec 29, 2022 10.57 10.75 10.50 10.58 68,655 +0.10(+0.93%)
Dec 28, 2022 10.41 10.62 10.28 10.48 62,233 +0.11(+1.03%)
Dec 27, 2022 10.39 10.60 10.27 10.37 97,340 +0.01(+0.09%)
Dec 23, 2022 10.12 10.52 10.06 10.36 64,129 +0.33(+3.29%)
Dec 22, 2022 9.965 10.36 9.965 10.03 71,529 +0.02(+0.19%)
Dec 21, 2022 9.868 10.11 9.839 10.01 138,521 +0.27(+2.79%)
Dec 20, 2022 9.839 10.20 9.664 9.741 301,524 +0.02(+0.20%)
Dec 19, 2022 10.00 10.51 9.557 9.722 248,188 -0.28(-2.82%)
Dec 16, 2022 9.732 10.21 9.703 10.00 271,269 +0.31(+3.21%)
Dec 15, 2022 9.732 10.64 9.625 9.693 275,180 -0.06(-0.60%)
Dec 14, 2022 9.907 10.80 9.596 9.751 290,531 -0.11(-1.08%)
Dec 13, 2022 10.16 10.29 9.566 9.858 250,509 -0.23(-2.31%)
Dec 12, 2022 10.06 10.18 9.965 10.09 79,237 +0.03(+0.29%)
Dec 09, 2022 10.31 10.31 9.907 10.06 44,116 -0.20(-1.99%)
Dec 08, 2022 10.25 10.43 10.10 10.27 46,256 +0.04(+0.38%)
Dec 07, 2022 10.00 10.31 9.868 10.23 93,538 +0.22(+2.24%)
Dec 06, 2022 10.10 10.18 9.946 10.00 43,345 -0.01(-0.10%)
Dec 05, 2022 9.819 10.18 9.819 10.01 71,775 +0.27(+2.79%)
Dec 02, 2022 9.634 9.880 9.576 9.741 70,600 +0.14(+1.42%)
Dec 01, 2022 9.693 9.693 9.284 9.605 48,474 -0.09(-0.90%)
Nov 30, 2022 9.459 9.751 9.411 9.693 75,586 +0.23(+2.47%)
Nov 29, 2022 9.479 9.645 9.430 9.459 35,044 -0.06(-0.61%)
Nov 28, 2022 9.469 9.761 9.382 9.518 66,388 +0.00(+0.00%)
Nov 25, 2022 9.469 9.605 9.469 9.518 9,582 +0.05(+0.51%)
Nov 23, 2022 9.518 9.615 9.333 9.469 44,091 -0.05(-0.51%)
Nov 22, 2022 9.469 9.542 9.255 9.518 47,699 +0.13(+1.35%)
Nov 21, 2022 9.421 9.528 9.236 9.391 73,311 -0.23(-2.42%)
Nov 18, 2022 9.314 9.809 9.252 9.625 163,345 +0.24(+2.59%)
Nov 17, 2022 9.051 9.479 9.051 9.382 106,162 +0.35(+3.88%)
Nov 16, 2022 8.730 9.139 8.730 9.032 55,965 +0.32(+3.68%)
Nov 15, 2022 8.896 9.000 8.468 8.711 93,074 -0.17(-1.86%)
Nov 14, 2022 8.458 8.876 7.933 8.876 292,989 +0.34(+3.99%)
Nov 11, 2022 9.022 9.041 8.526 8.536 88,951 -0.49(-5.44%)
Nov 10, 2022 9.085 9.306 8.911 9.027 113,845 -0.03(-0.37%)
Nov 09, 2022 9.128 9.405 8.908 9.061 32,100 -0.08(-0.84%)
Nov 08, 2022 9.204 9.537 9.089 9.137 57,648 -0.13(-1.44%)
Nov 07, 2022 10.54 10.55 9.099 9.271 143,102 -1.06(-10.28%)
Nov 04, 2022 10.13 10.46 10.13 10.33 106,052 +0.24(+2.37%)
Nov 03, 2022 10.17 10.46 9.836 10.09 96,095 -0.03(-0.28%)
Nov 02, 2022 9.979 10.36 9.874 10.12 132,975 +0.17(+1.73%)
Nov 01, 2022 9.443 10.06 9.338 9.950 51,075 +0.60(+6.45%)
Oct 31, 2022 9.233 9.529 9.089 9.348 57,846 +0.13(+1.45%)
Oct 28, 2022 8.821 9.276 8.821 9.214 30,635 +0.39(+4.45%)
Oct 27, 2022 9.108 9.209 8.764 8.821 42,322 -0.27(-2.95%)
Oct 26, 2022 8.754 9.271 8.745 9.089 139,607 +0.33(+3.83%)
Oct 25, 2022 8.515 8.812 8.424 8.754 38,712 +0.15(+1.78%)
Oct 24, 2022 8.601 8.745 8.420 8.601 44,912 +0.02(+0.22%)
Oct 21, 2022 8.553 8.725 8.420 8.582 31,092 +0.09(+1.01%)
Oct 20, 2022 8.477 8.655 8.400 8.496 34,989 -0.01(-0.11%)
Oct 19, 2022 8.687 8.687 8.458 8.506 36,373 -0.18(-2.09%)
Oct 18, 2022 8.553 8.812 8.506 8.687 37,259 +0.18(+2.14%)
Oct 17, 2022 8.534 8.898 8.467 8.506 31,166 -0.06(-0.67%)
Oct 14, 2022 8.860 8.860 8.372 8.563 50,634 -0.27(-3.03%)
Oct 13, 2022 8.420 9.084 8.420 8.831 46,195 +0.26(+3.01%)
Oct 12, 2022 9.080 9.186 8.515 8.573 44,742 -0.57(-6.28%)
Oct 11, 2022 8.620 9.281 8.501 9.147 73,928 +0.48(+5.52%)
Oct 10, 2022 8.534 9.022 8.448 8.668 67,242 +0.13(+1.57%)
Oct 07, 2022 8.391 8.640 8.391 8.534 30,327 +0.14(+1.71%)
Oct 06, 2022 8.573 8.611 8.180 8.391 126,268 -0.20(-2.34%)
Oct 05, 2022 8.955 9.022 8.456 8.592 74,037 -0.35(-3.96%)
Oct 04, 2022 9.070 9.223 8.908 8.946 53,833 +0.03(+0.32%)
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.