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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2022 7.612 7.879 7.583 7.860 91,723 +0.26(+3.39%)
May 27, 2022 7.201 7.612 7.172 7.602 72,844 +0.48(+6.70%)
May 26, 2022 6.972 7.182 6.966 7.124 74,564 +0.15(+2.19%)
May 25, 2022 6.972 7.029 6.953 6.972 67,297 +0.02(+0.27%)
May 24, 2022 6.972 7.029 6.876 6.953 68,491 -0.02(-0.27%)
May 23, 2022 7.010 7.163 6.948 6.972 56,919 +0.10(+1.39%)
May 20, 2022 6.962 7.005 6.876 6.876 43,534 +0.00(+0.00%)
May 19, 2022 7.019 7.120 6.876 6.876 76,890 -0.17(-2.37%)
May 18, 2022 6.996 7.222 6.958 7.043 93,926 +0.00(+0.00%)
May 17, 2022 7.157 7.157 6.958 7.043 86,546 -0.04(-0.53%)
May 16, 2022 7.091 7.232 7.048 7.081 329,622 +0.01(+0.13%)
May 13, 2022 6.391 7.138 6.353 7.072 716,948 +0.72(+11.31%)
May 12, 2022 6.022 6.381 5.966 6.353 87,956 +0.23(+3.70%)
May 11, 2022 6.174 6.174 6.003 6.126 81,629 +0.19(+3.18%)
May 10, 2022 5.937 6.079 5.909 5.937 44,847 +0.00(+0.00%)
May 09, 2022 6.070 6.353 5.767 5.937 120,001 -0.07(-1.10%)
May 06, 2022 6.126 6.126 5.959 6.003 34,092 -0.11(-1.85%)
May 05, 2022 6.155 6.249 6.031 6.117 31,265 +0.02(+0.38%)
May 04, 2022 5.972 6.103 5.925 6.093 53,868 +0.12(+2.03%)
May 03, 2022 5.944 6.019 5.871 5.972 25,047 +0.09(+1.59%)
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.