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 (%)
Feb 28, 2022 5.477 5.802 5.477 5.718 25,884 +0.14(+2.50%)
Feb 25, 2022 5.477 5.625 5.514 5.579 11,510 +0.07(+1.35%)
Feb 24, 2022 5.700 5.700 5.477 5.505 21,284 -0.18(-3.10%)
Feb 23, 2022 5.672 5.783 5.672 5.681 13,827 +0.07(+1.32%)
Feb 22, 2022 5.477 5.663 5.477 5.607 50,437 +0.01(+0.17%)
Feb 18, 2022 5.598 0 +0.00(+0.08%)
Feb 17, 2022 5.753 5.753 5.529 5.593 21,534 -0.10(-1.77%)
Feb 16, 2022 5.675 5.767 5.630 5.694 12,111 -0.01(-0.16%)
Feb 15, 2022 5.529 5.749 5.529 5.703 26,796 +0.15(+2.64%)
Feb 14, 2022 5.602 5.639 5.515 5.556 25,868 -0.11(-1.94%)
Feb 11, 2022 5.712 5.785 5.501 5.666 36,825 +0.03(+0.49%)
Feb 10, 2022 5.501 5.767 5.469 5.639 42,835 +0.14(+2.50%)
Feb 09, 2022 5.226 5.547 5.162 5.501 130,049 +0.65(+13.42%)
Feb 08, 2022 4.749 4.951 4.639 4.850 33,521 +0.16(+3.32%)
Feb 07, 2022 4.575 4.704 4.575 4.694 30,058 +0.10(+2.20%)
Feb 04, 2022 4.612 4.630 4.584 4.594 11,470 -0.06(-1.18%)
Feb 03, 2022 4.594 4.676 4.584 4.649 27,430 -0.02(-0.39%)
Feb 02, 2022 4.584 4.676 4.575 4.667 32,931 +0.03(+0.59%)
Feb 01, 2022 4.539 4.716 4.539 4.639 11,031 +0.03(+0.60%)
Jan 31, 2022 4.630 4.575 4.612 23,636 +0.01(+0.20%)
Jan 28, 2022 4.612 4.653 4.566 4.603 16,175 +0.01(+0.20%)
Jan 27, 2022 4.428 4.704 4.428 4.594 17,820 +0.00(+0.00%)
Jan 26, 2022 4.603 4.713 4.584 4.594 26,843 +0.01(+0.20%)
Jan 25, 2022 4.667 4.713 4.548 4.584 27,628 -0.06(-1.19%)
Jan 24, 2022 4.667 4.768 4.593 4.639 33,288 -0.09(-1.94%)
Jan 21, 2022 4.768 4.841 4.676 4.731 53,209 -0.11(-2.27%)
Jan 20, 2022 4.841 4.914 4.814 4.841 13,431 -0.06(-1.12%)
Jan 19, 2022 4.891 4.942 4.799 4.896 64,289 -0.01(-0.19%)
Jan 18, 2022 4.795 4.933 4.768 4.905 24,339 +0.04(+0.75%)
Jan 14, 2022 4.869 0 -0.08(-1.67%)
Jan 13, 2022 4.869 5.043 4.862 4.951 30,203 +0.05(+0.93%)
Jan 12, 2022 4.869 5.018 4.850 4.905 12,563 +0.01(+0.19%)
Jan 11, 2022 4.832 4.997 4.832 4.896 23,605 -0.06(-1.11%)
Jan 10, 2022 4.957 5.006 4.832 4.951 41,342 +0.02(+0.37%)
Jan 07, 2022 4.933 4.996 4.878 4.933 8,132 -0.04(-0.74%)
Jan 06, 2022 5.089 5.116 4.887 4.969 40,830 -0.11(-2.17%)
Jan 05, 2022 5.107 5.199 4.997 5.079 17,902 +0.01(+0.18%)
Jan 04, 2022 5.144 5.199 5.062 5.070 8,453 -0.09(-1.78%)
Jan 03, 2022 5.070 5.226 5.047 5.162 16,088 +0.06(+1.08%)
Dec 31, 2021 5.024 5.180 5.002 5.107 19,941 +0.04(+0.72%)
Dec 30, 2021 4.887 5.134 4.859 5.070 49,775 +0.17(+3.56%)
Dec 29, 2021 4.933 4.997 4.858 4.896 92,039 -0.06(-1.29%)
Dec 28, 2021 4.823 5.016 4.823 4.960 18,877 +0.13(+2.66%)
Dec 27, 2021 4.878 4.882 4.814 4.832 150,687 -0.09(-1.86%)
Dec 23, 2021 4.914 4.997 4.905 4.924 17,667 +0.01(+0.19%)
Dec 22, 2021 5.070 5.089 4.869 4.914 31,935 -0.16(-3.07%)
Dec 21, 2021 5.125 5.153 4.914 5.070 89,368 -0.06(-1.07%)
Dec 20, 2021 5.171 5.254 4.997 5.125 57,480 -0.12(-2.27%)
Dec 17, 2021 4.960 5.244 4.960 5.244 77,268 +0.29(+5.93%)
Dec 16, 2021 4.768 5.043 4.768 4.951 303,060 +0.18(+3.85%)
Dec 15, 2021 4.768 4.850 4.731 4.768 139,942 +0.01(+0.19%)
Dec 14, 2021 4.759 4.887 4.639 4.759 448,938 -0.04(-0.76%)
Dec 13, 2021 4.639 4.878 4.639 4.795 53,196 +0.00(+0.00%)
Dec 10, 2021 4.997 4.997 4.777 4.795 38,913 -0.25(-4.91%)
Dec 09, 2021 5.124 5.124 5.034 5.043 43,048 -0.02(-0.36%)
Dec 08, 2021 5.052 5.079 4.924 5.061 62,415 +0.01(+0.18%)
Dec 07, 2021 4.777 5.226 4.734 5.052 145,523 +0.28(+5.96%)
Dec 06, 2021 4.676 4.820 4.603 4.768 62,521 +0.05(+0.97%)
Dec 03, 2021 4.694 4.759 4.658 4.722 22,712 +0.02(+0.39%)
Dec 02, 2021 4.658 4.704 4.612 4.704 30,639 +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.