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 )

15.33 -0.11 (-0.71%)
Streaming Delayed Price Updated: 12:42 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 (%)
Feb 28, 2022 5.479 5.804 5.479 5.720 25,874 +0.14(+2.50%)
Feb 25, 2022 5.479 5.627 5.516 5.581 11,506 +0.07(+1.35%)
Feb 24, 2022 5.702 5.702 5.479 5.507 21,276 -0.18(-3.10%)
Feb 23, 2022 5.674 5.785 5.674 5.683 13,822 +0.07(+1.32%)
Feb 22, 2022 5.479 5.665 5.479 5.609 50,418 +0.01(+0.17%)
Feb 18, 2022 5.600 0 +0.00(+0.08%)
Feb 17, 2022 5.756 5.756 5.531 5.595 21,526 -0.10(-1.77%)
Feb 16, 2022 5.677 5.769 5.632 5.696 12,107 -0.01(-0.16%)
Feb 15, 2022 5.531 5.751 5.531 5.705 26,786 +0.15(+2.64%)
Feb 14, 2022 5.604 5.641 5.517 5.558 25,859 -0.11(-1.94%)
Feb 11, 2022 5.714 5.788 5.503 5.668 36,811 +0.03(+0.49%)
Feb 10, 2022 5.503 5.769 5.471 5.641 42,820 +0.14(+2.50%)
Feb 09, 2022 5.228 5.549 5.164 5.503 130,001 +0.65(+13.42%)
Feb 08, 2022 4.751 4.953 4.641 4.852 33,509 +0.16(+3.32%)
Feb 07, 2022 4.577 4.705 4.577 4.696 30,047 +0.10(+2.20%)
Feb 04, 2022 4.614 4.632 4.586 4.595 11,466 -0.06(-1.18%)
Feb 03, 2022 4.595 4.678 4.586 4.650 27,420 -0.02(-0.39%)
Feb 02, 2022 4.586 4.678 4.577 4.669 32,919 +0.03(+0.59%)
Feb 01, 2022 4.540 4.718 4.540 4.641 11,027 +0.03(+0.60%)
Jan 31, 2022 4.632 4.577 4.614 23,628 +0.01(+0.20%)
Jan 28, 2022 4.614 4.655 4.568 4.604 16,169 +0.01(+0.20%)
Jan 27, 2022 4.430 4.705 4.430 4.595 17,813 +0.00(+0.00%)
Jan 26, 2022 4.604 4.714 4.586 4.595 26,833 +0.01(+0.20%)
Jan 25, 2022 4.669 4.714 4.549 4.586 27,618 -0.06(-1.19%)
Jan 24, 2022 4.669 4.769 4.594 4.641 33,276 -0.09(-1.94%)
Jan 21, 2022 4.769 4.843 4.678 4.733 53,189 -0.11(-2.27%)
Jan 20, 2022 4.843 4.916 4.815 4.843 13,426 -0.06(-1.12%)
Jan 19, 2022 4.893 4.944 4.801 4.898 64,266 -0.01(-0.19%)
Jan 18, 2022 4.797 4.935 4.769 4.907 24,330 +0.04(+0.75%)
Jan 14, 2022 4.870 0 -0.08(-1.67%)
Jan 13, 2022 4.870 5.045 4.864 4.953 30,192 +0.05(+0.93%)
Jan 12, 2022 4.870 5.020 4.852 4.907 12,558 +0.01(+0.19%)
Jan 11, 2022 4.834 4.999 4.834 4.898 23,596 -0.06(-1.11%)
Jan 10, 2022 4.958 5.008 4.834 4.953 41,327 +0.02(+0.37%)
Jan 07, 2022 4.935 4.998 4.880 4.935 8,129 -0.04(-0.74%)
Jan 06, 2022 5.090 5.118 4.889 4.971 40,815 -0.11(-2.17%)
Jan 05, 2022 5.109 5.201 4.999 5.081 17,895 +0.01(+0.18%)
Jan 04, 2022 5.146 5.201 5.064 5.072 8,450 -0.09(-1.78%)
Jan 03, 2022 5.072 5.228 5.049 5.164 16,082 +0.06(+1.08%)
Dec 31, 2021 5.026 5.182 5.004 5.109 19,934 +0.04(+0.72%)
Dec 30, 2021 4.889 5.136 4.861 5.072 49,757 +0.17(+3.56%)
Dec 29, 2021 4.935 4.999 4.860 4.898 92,005 -0.06(-1.29%)
Dec 28, 2021 4.824 5.017 4.824 4.962 18,870 +0.13(+2.66%)
Dec 27, 2021 4.880 4.884 4.815 4.834 150,632 -0.09(-1.86%)
Dec 23, 2021 4.916 4.999 4.907 4.925 17,661 +0.01(+0.19%)
Dec 22, 2021 5.072 5.090 4.870 4.916 31,924 -0.16(-3.07%)
Dec 21, 2021 5.127 5.155 4.916 5.072 89,335 -0.06(-1.07%)
Dec 20, 2021 5.173 5.256 4.999 5.127 57,459 -0.12(-2.27%)
Dec 17, 2021 4.962 5.246 4.962 5.246 77,240 +0.29(+5.93%)
Dec 16, 2021 4.769 5.045 4.769 4.953 302,950 +0.18(+3.85%)
Dec 15, 2021 4.769 4.852 4.733 4.769 139,891 +0.01(+0.19%)
Dec 14, 2021 4.760 4.889 4.641 4.760 448,775 -0.04(-0.76%)
Dec 13, 2021 4.641 4.880 4.641 4.797 53,176 +0.00(+0.00%)
Dec 10, 2021 4.999 4.999 4.779 4.797 38,899 -0.25(-4.91%)
Dec 09, 2021 5.126 5.126 5.035 5.045 43,033 -0.02(-0.36%)
Dec 08, 2021 5.054 5.081 4.925 5.063 62,392 +0.01(+0.18%)
Dec 07, 2021 4.779 5.228 4.736 5.054 145,470 +0.28(+5.96%)
Dec 06, 2021 4.678 4.822 4.604 4.769 62,498 +0.05(+0.97%)
Dec 03, 2021 4.696 4.760 4.659 4.724 22,703 +0.02(+0.39%)
Dec 02, 2021 4.659 4.705 4.614 4.705 30,627 +0.03(+0.59%)
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.