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 (-0.84%)
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 9.657 10.01 9.581 9.992 92,158 +0.19(+1.95%)
Aug 30, 2022 10.33 10.40 9.753 9.801 69,061 -0.50(-4.83%)
Aug 29, 2022 10.04 10.67 9.954 10.30 102,147 +0.15(+1.51%)
Aug 26, 2022 10.53 10.60 10.05 10.15 112,948 -0.28(-2.66%)
Aug 25, 2022 10.53 10.53 10.15 10.42 92,542 -0.02(-0.18%)
Aug 24, 2022 10.27 10.49 10.21 10.44 103,288 +0.06(+0.55%)
Aug 23, 2022 10.00 10.41 9.743 10.38 89,946 +0.38(+3.83%)
Aug 22, 2022 10.07 10.15 9.332 10.00 218,429 -0.26(-2.52%)
Aug 19, 2022 10.67 10.86 10.24 10.26 104,963 -0.53(-4.88%)
Aug 18, 2022 10.20 10.89 10.19 10.79 140,527 +0.54(+5.23%)
Aug 17, 2022 10.21 10.43 10.15 10.25 101,928 +0.08(+0.80%)
Aug 16, 2022 10.27 10.36 10.17 10.17 138,881 +0.06(+0.56%)
Aug 15, 2022 9.694 10.29 9.694 10.11 208,240 +0.43(+4.42%)
Aug 12, 2022 9.485 9.694 9.361 9.685 77,396 +0.14(+1.49%)
Aug 11, 2022 9.352 9.685 9.352 9.542 72,331 +0.09(+0.90%)
Aug 10, 2022 9.704 9.732 9.304 9.457 99,409 -0.21(-2.16%)
Aug 09, 2022 9.400 9.827 9.247 9.666 157,019 +0.26(+2.73%)
Aug 08, 2022 9.029 9.675 8.886 9.409 186,070 +0.86(+10.00%)
Aug 05, 2022 8.307 8.596 8.292 8.554 108,337 +0.27(+3.21%)
Aug 04, 2022 9.190 9.190 8.078 8.288 217,288 -0.99(-10.66%)
Aug 03, 2022 9.837 9.971 9.133 9.276 201,223 -0.50(-5.15%)
Aug 02, 2022 9.761 9.837 9.656 9.780 96,775 +0.17(+1.78%)
Aug 01, 2022 9.266 9.666 9.162 9.609 192,997 +0.46(+4.98%)
Jul 29, 2022 8.924 9.219 8.848 9.152 74,373 +0.32(+3.66%)
Jul 28, 2022 8.924 8.924 8.573 8.829 56,147 -0.01(-0.11%)
Jul 27, 2022 8.573 8.910 8.573 8.839 66,786 +0.36(+4.26%)
Jul 26, 2022 8.535 8.687 8.459 8.478 52,753 -0.22(-2.51%)
Jul 25, 2022 8.858 8.994 8.658 8.696 64,462 -0.18(-2.03%)
Jul 22, 2022 9.133 9.181 8.768 8.877 40,510 -0.17(-1.89%)
Jul 21, 2022 8.858 9.129 8.808 9.048 88,608 +0.21(+2.37%)
Jul 20, 2022 8.734 8.939 8.611 8.839 34,509 +0.10(+1.20%)
Jul 19, 2022 8.791 8.986 8.707 8.734 61,779 +0.05(+0.55%)
Jul 18, 2022 8.544 8.782 7.670 8.687 223,495 +0.14(+1.67%)
Jul 15, 2022 8.639 8.677 8.497 8.544 46,274 -0.12(-1.43%)
Jul 14, 2022 8.506 8.677 8.466 8.668 40,254 +0.10(+1.11%)
Jul 13, 2022 8.487 8.791 8.487 8.573 54,656 +0.10(+1.12%)
Jul 12, 2022 8.487 8.649 8.383 8.478 94,148 +0.00(+0.00%)
Jul 11, 2022 8.278 8.601 8.278 8.478 54,636 +0.16(+1.94%)
Jul 08, 2022 9.095 9.095 8.231 8.316 103,853 -0.75(-8.28%)
Jul 07, 2022 8.668 9.100 8.638 9.067 143,684 +0.46(+5.30%)
Jul 06, 2022 8.221 8.696 8.164 8.611 126,065 +0.45(+5.47%)
Jul 05, 2022 8.411 8.479 7.994 8.164 64,216 -0.21(-2.50%)
Jul 01, 2022 8.791 8.791 8.335 8.373 82,721 -0.33(-3.82%)
Jun 30, 2022 8.383 8.740 8.297 8.706 80,136 +0.34(+4.09%)
Jun 29, 2022 8.411 8.502 8.190 8.364 61,281 -0.03(-0.34%)
Jun 28, 2022 8.506 8.758 8.307 8.392 150,138 -0.10(-1.23%)
Jun 27, 2022 8.154 8.497 7.983 8.497 140,301 +0.57(+7.19%)
Jun 24, 2022 7.613 8.078 7.613 7.926 59,623 +0.28(+3.60%)
Jun 23, 2022 7.974 8.193 7.641 7.651 97,758 -0.33(-4.17%)
Jun 22, 2022 7.841 8.040 7.613 7.983 58,571 +0.00(+0.00%)
Jun 21, 2022 7.584 7.983 7.551 7.983 60,197 +0.51(+6.87%)
Jun 17, 2022 7.489 7.518 7.128 7.470 127,819 +0.02(+0.25%)
Jun 16, 2022 7.679 7.679 7.337 7.451 41,475 -0.17(-2.24%)
Jun 15, 2022 7.622 7.736 7.446 7.622 54,351 +0.14(+1.91%)
Jun 14, 2022 7.594 7.755 7.404 7.480 161,303 -0.07(-0.88%)
Jun 13, 2022 7.309 7.755 7.309 7.546 58,768 +0.12(+1.66%)
Jun 10, 2022 7.983 8.240 7.297 7.423 76,831 -0.65(-8.01%)
Jun 09, 2022 8.326 8.402 7.926 8.069 60,079 -0.29(-3.41%)
Jun 08, 2022 8.411 8.440 8.173 8.354 58,339 -0.03(-0.34%)
Jun 07, 2022 8.240 8.430 8.235 8.383 148,813 +0.19(+2.32%)
Jun 06, 2022 7.983 8.259 7.979 8.193 99,067 +0.22(+2.74%)
Jun 03, 2022 7.793 8.002 7.793 7.974 73,761 +0.22(+2.82%)
Jun 02, 2022 7.527 7.793 7.527 7.755 72,825 +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.