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 )

15.83 +0.09 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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, 2021 6.164 6.237 6.099 6.228 33,646 +0.06(+1.05%)
Aug 30, 2021 6.118 6.233 6.090 6.164 38,757 +0.09(+1.52%)
Aug 27, 2021 6.044 6.122 5.989 6.072 82,643 +0.03(+0.46%)
Aug 26, 2021 5.989 6.044 5.878 6.044 117,978 +0.14(+2.34%)
Aug 25, 2021 5.731 5.933 5.675 5.906 86,258 +0.19(+3.39%)
Aug 24, 2021 5.602 5.740 5.546 5.712 38,356 +0.14(+2.48%)
Aug 23, 2021 5.694 5.694 5.500 5.574 37,465 -0.05(-0.82%)
Aug 20, 2021 5.491 5.666 5.491 5.620 54,495 +0.18(+3.39%)
Aug 19, 2021 5.592 5.693 5.399 5.436 76,192 -0.22(-3.91%)
Aug 18, 2021 5.887 5.897 5.629 5.657 74,154 -0.18(-3.15%)
Aug 17, 2021 5.758 5.887 5.684 5.841 100,310 +0.05(+0.79%)
Aug 16, 2021 5.694 5.896 5.685 5.795 134,340 +0.11(+1.94%)
Aug 13, 2021 5.620 5.708 5.537 5.685 53,592 +0.10(+1.82%)
Aug 12, 2021 5.620 5.620 5.510 5.583 47,935 -0.01(-0.16%)
Aug 11, 2021 5.546 5.620 5.510 5.592 20,021 +0.08(+1.50%)
Aug 10, 2021 5.638 5.638 5.482 5.510 30,561 -0.11(-1.97%)
Aug 09, 2021 5.537 5.684 5.537 5.620 52,504 +0.06(+1.16%)
Aug 06, 2021 5.666 5.694 5.528 5.556 46,123 -0.11(-1.95%)
Aug 05, 2021 5.473 5.703 5.454 5.666 135,900 +0.19(+3.54%)
Aug 04, 2021 5.362 5.519 5.362 5.473 45,774 +0.11(+2.06%)
Aug 03, 2021 5.344 5.417 5.325 5.362 32,651 -0.01(-0.17%)
Aug 02, 2021 5.417 5.528 5.348 5.371 57,807 -0.06(-1.02%)
Jul 30, 2021 5.454 5.537 5.417 5.427 39,936 -0.04(-0.67%)
Jul 29, 2021 5.417 5.537 5.408 5.463 55,493 -0.01(-0.17%)
Jul 28, 2021 5.381 5.602 5.381 5.473 44,551 +0.00(+0.00%)
Jul 27, 2021 5.482 5.629 5.417 5.473 58,103 -0.06(-1.16%)
Jul 26, 2021 5.574 5.666 5.473 5.537 34,729 -0.02(-0.33%)
Jul 23, 2021 5.427 5.574 5.362 5.556 50,068 +0.09(+1.69%)
Jul 22, 2021 5.482 5.528 5.316 5.463 56,575 -0.01(-0.17%)
Jul 21, 2021 5.279 5.556 5.252 5.473 72,430 +0.28(+5.32%)
Jul 20, 2021 5.242 5.344 5.196 5.196 83,496 -0.01(-0.18%)
Jul 19, 2021 5.178 5.252 5.076 5.205 191,751 +0.01(+0.18%)
Jul 16, 2021 5.408 5.436 5.178 5.196 111,320 -0.16(-2.93%)
Jul 15, 2021 5.215 5.353 5.205 5.353 49,682 +0.12(+2.29%)
Jul 14, 2021 5.298 5.316 5.215 5.233 42,670 -0.05(-0.87%)
Jul 13, 2021 5.381 5.445 5.270 5.279 38,194 -0.10(-1.88%)
Jul 12, 2021 5.528 5.620 5.270 5.381 55,210 -0.16(-2.83%)
Jul 09, 2021 5.436 5.556 5.427 5.537 30,370 +0.10(+1.86%)
Jul 08, 2021 5.371 5.436 5.316 5.436 45,226 -0.02(-0.34%)
Jul 07, 2021 5.528 5.574 5.436 5.454 54,391 -0.11(-1.99%)
Jul 06, 2021 5.675 5.675 5.473 5.565 77,192 -0.17(-2.89%)
Jul 02, 2021 5.832 5.832 5.648 5.731 74,824 -0.10(-1.74%)
Jul 01, 2021 5.860 5.896 5.740 5.832 83,235 +0.01(+0.16%)
Jun 30, 2021 5.823 5.887 5.758 5.823 55,521 -0.02(-0.32%)
Jun 29, 2021 5.767 6.007 5.685 5.841 109,089 +0.08(+1.44%)
Jun 28, 2021 5.777 5.869 5.712 5.758 230,375 -0.13(-2.19%)
Jun 25, 2021 5.205 6.053 5.113 5.887 2,755,553 +0.72(+13.90%)
Jun 24, 2021 5.169 5.261 5.132 5.169 199,675 -0.06(-1.06%)
Jun 23, 2021 5.150 5.270 5.150 5.224 161,363 +0.03(+0.53%)
Jun 22, 2021 5.270 5.298 5.150 5.196 104,541 -0.05(-0.88%)
Jun 21, 2021 5.371 5.381 5.159 5.242 145,459 -0.08(-1.56%)
Jun 18, 2021 5.463 5.473 5.224 5.325 202,605 -0.20(-3.67%)
Jun 17, 2021 5.731 5.740 5.528 5.528 112,438 -0.23(-4.00%)
Jun 16, 2021 5.749 5.804 5.666 5.758 122,599 -0.02(-0.32%)
Jun 15, 2021 5.786 5.841 5.638 5.777 75,763 -0.01(-0.16%)
Jun 14, 2021 5.703 5.878 5.694 5.786 81,287 +0.11(+1.95%)
Jun 11, 2021 5.740 5.887 5.620 5.675 115,866 -0.06(-1.12%)
Jun 10, 2021 5.721 5.767 5.648 5.740 50,020 -0.01(-0.16%)
Jun 09, 2021 5.758 5.887 5.721 5.749 65,767 -0.01(-0.16%)
Jun 08, 2021 5.740 5.795 5.740 5.758 39,783 -0.02(-0.32%)
Jun 07, 2021 5.758 5.786 5.648 5.777 66,805 +0.06(+1.13%)
Jun 04, 2021 5.666 5.721 5.592 5.712 61,445 +0.08(+1.47%)
Jun 03, 2021 5.666 5.666 5.510 5.629 83,068 -0.09(-1.61%)
Jun 02, 2021 5.638 5.777 5.574 5.721 86,251 +0.07(+1.31%)
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.