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 (-0.87%)
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, 2021 6.134 6.207 6.070 6.198 33,809 +0.06(+1.05%)
Aug 30, 2021 6.088 6.203 6.061 6.134 38,945 +0.09(+1.52%)
Aug 27, 2021 6.015 6.093 5.960 6.042 83,044 +0.03(+0.46%)
Aug 26, 2021 5.960 6.015 5.850 6.015 118,551 +0.14(+2.34%)
Aug 25, 2021 5.703 5.905 5.648 5.877 86,677 +0.19(+3.39%)
Aug 24, 2021 5.575 5.712 5.520 5.685 38,543 +0.14(+2.48%)
Aug 23, 2021 5.666 5.666 5.474 5.547 37,647 -0.05(-0.82%)
Aug 20, 2021 5.465 5.639 5.465 5.593 54,760 +0.18(+3.39%)
Aug 19, 2021 5.565 5.665 5.373 5.410 76,562 -0.22(-3.91%)
Aug 18, 2021 5.859 5.868 5.602 5.630 74,514 -0.18(-3.15%)
Aug 17, 2021 5.730 5.859 5.657 5.813 100,797 +0.05(+0.79%)
Aug 16, 2021 5.666 5.868 5.657 5.767 134,993 +0.11(+1.94%)
Aug 13, 2021 5.593 5.680 5.510 5.657 53,852 +0.10(+1.82%)
Aug 12, 2021 5.593 5.593 5.483 5.556 48,168 -0.01(-0.16%)
Aug 11, 2021 5.520 5.593 5.483 5.565 20,118 +0.08(+1.51%)
Aug 10, 2021 5.611 5.611 5.455 5.483 30,709 -0.11(-1.97%)
Aug 09, 2021 5.510 5.656 5.510 5.593 52,759 +0.06(+1.16%)
Aug 06, 2021 5.639 5.666 5.501 5.529 46,347 -0.11(-1.95%)
Aug 05, 2021 5.446 5.675 5.428 5.639 136,560 +0.19(+3.54%)
Aug 04, 2021 5.336 5.492 5.336 5.446 45,996 +0.11(+2.06%)
Aug 03, 2021 5.318 5.391 5.300 5.336 32,810 -0.01(-0.17%)
Aug 02, 2021 5.391 5.501 5.322 5.345 58,087 -0.06(-1.02%)
Jul 30, 2021 5.428 5.510 5.391 5.400 40,130 -0.04(-0.67%)
Jul 29, 2021 5.391 5.510 5.382 5.437 55,762 -0.01(-0.17%)
Jul 28, 2021 5.355 5.575 5.355 5.446 44,767 +0.00(+0.00%)
Jul 27, 2021 5.455 5.602 5.391 5.446 58,385 -0.06(-1.16%)
Jul 26, 2021 5.547 5.639 5.446 5.510 34,898 -0.02(-0.33%)
Jul 23, 2021 5.400 5.547 5.336 5.529 50,311 +0.09(+1.69%)
Jul 22, 2021 5.455 5.501 5.290 5.437 56,849 -0.01(-0.17%)
Jul 21, 2021 5.254 5.529 5.226 5.446 72,782 +0.28(+5.32%)
Jul 20, 2021 5.217 5.318 5.171 5.171 83,901 -0.01(-0.18%)
Jul 19, 2021 5.153 5.226 5.052 5.180 192,682 +0.01(+0.18%)
Jul 16, 2021 5.382 5.410 5.153 5.171 111,861 -0.16(-2.93%)
Jul 15, 2021 5.189 5.327 5.180 5.327 49,924 +0.12(+2.29%)
Jul 14, 2021 5.272 5.290 5.189 5.208 42,877 -0.05(-0.87%)
Jul 13, 2021 5.355 5.419 5.244 5.254 38,379 -0.10(-1.88%)
Jul 12, 2021 5.501 5.593 5.244 5.355 55,478 -0.16(-2.83%)
Jul 09, 2021 5.410 5.529 5.400 5.510 30,517 +0.10(+1.86%)
Jul 08, 2021 5.345 5.410 5.290 5.410 45,445 -0.02(-0.34%)
Jul 07, 2021 5.501 5.547 5.410 5.428 54,655 -0.11(-1.99%)
Jul 06, 2021 5.648 5.648 5.446 5.538 77,567 -0.17(-2.89%)
Jul 02, 2021 5.804 5.804 5.620 5.703 75,187 -0.10(-1.74%)
Jul 01, 2021 5.831 5.868 5.712 5.804 83,640 +0.01(+0.16%)
Jun 30, 2021 5.795 5.859 5.730 5.795 55,790 -0.02(-0.32%)
Jun 29, 2021 5.740 5.978 5.657 5.813 109,619 +0.08(+1.44%)
Jun 28, 2021 5.749 5.840 5.685 5.730 231,494 -0.13(-2.19%)
Jun 25, 2021 5.180 6.024 5.089 5.859 2,768,934 +0.72(+13.90%)
Jun 24, 2021 5.144 5.235 5.107 5.144 200,644 -0.06(-1.06%)
Jun 23, 2021 5.125 5.244 5.125 5.199 162,147 +0.03(+0.53%)
Jun 22, 2021 5.244 5.272 5.125 5.171 105,048 -0.05(-0.88%)
Jun 21, 2021 5.345 5.355 5.134 5.217 146,165 -0.08(-1.56%)
Jun 18, 2021 5.437 5.446 5.199 5.300 203,589 -0.20(-3.67%)
Jun 17, 2021 5.703 5.712 5.501 5.501 112,984 -0.23(-4.00%)
Jun 16, 2021 5.721 5.776 5.639 5.730 123,195 -0.02(-0.32%)
Jun 15, 2021 5.758 5.813 5.611 5.749 76,131 -0.01(-0.16%)
Jun 14, 2021 5.675 5.850 5.666 5.758 81,682 +0.11(+1.95%)
Jun 11, 2021 5.712 5.859 5.593 5.648 116,428 -0.06(-1.12%)
Jun 10, 2021 5.694 5.740 5.620 5.712 50,263 -0.01(-0.16%)
Jun 09, 2021 5.730 5.859 5.694 5.721 66,086 -0.01(-0.16%)
Jun 08, 2021 5.712 5.767 5.712 5.730 39,976 -0.02(-0.32%)
Jun 07, 2021 5.730 5.758 5.620 5.749 67,129 +0.06(+1.13%)
Jun 04, 2021 5.639 5.694 5.565 5.685 61,743 +0.08(+1.47%)
Jun 03, 2021 5.639 5.639 5.483 5.602 83,472 -0.09(-1.61%)
Jun 02, 2021 5.611 5.749 5.547 5.694 86,669 +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.