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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 13.96 14.26 13.93 13.97 359,284 +0.11(+0.78%)
Jun 29, 2023 13.61 13.94 13.61 13.86 115,715 +0.25(+1.81%)
Jun 28, 2023 13.39 13.69 13.16 13.61 147,593 +0.19(+1.40%)
Jun 27, 2023 13.10 13.65 13.10 13.43 130,308 +0.22(+1.65%)
Jun 26, 2023 12.94 13.63 12.91 13.21 192,538 +0.22(+1.67%)
Jun 23, 2023 13.89 14.10 12.88 12.99 2,817,747 -1.07(-7.59%)
Jun 22, 2023 14.24 14.42 13.95 14.06 133,298 -0.10(-0.70%)
Jun 21, 2023 14.04 14.37 13.93 14.16 127,960 +0.24(+1.70%)
Jun 20, 2023 13.68 14.32 13.63 13.92 162,008 +0.24(+1.73%)
Jun 16, 2023 13.78 13.96 13.46 13.68 206,536 -0.17(-1.21%)
Jun 15, 2023 13.90 14.05 13.53 13.85 98,762 -0.01(-0.11%)
May 08, 2023 14.83 14.93 12.86 13.87 210,839 -1.21(-8.02%)
May 05, 2023 14.33 15.12 14.33 15.08 93,408 +0.81(+5.65%)
May 04, 2023 14.90 14.91 14.18 14.27 113,662 -0.75(-4.97%)
May 03, 2023 15.40 15.40 14.68 15.02 117,677 -0.28(-1.80%)
May 02, 2023 15.51 15.67 15.16 15.29 92,973 -0.30(-1.95%)
May 01, 2023 15.29 15.70 15.24 15.60 99,384 +0.29(+1.93%)
Apr 28, 2023 15.11 15.49 14.98 15.30 76,227 +0.16(+1.04%)
Apr 27, 2023 15.44 15.60 14.93 15.14 80,130 -0.13(-0.84%)
Apr 26, 2023 14.97 15.38 14.77 15.27 86,427 +0.16(+1.04%)
Apr 25, 2023 15.49 15.65 15.04 15.11 95,978 -0.52(-3.33%)
Apr 24, 2023 15.37 15.65 15.13 15.64 114,967 +0.16(+1.02%)
Apr 21, 2023 15.53 15.65 15.34 15.48 76,478 -0.03(-0.19%)
Apr 20, 2023 15.53 15.60 15.36 15.51 57,342 -0.05(-0.32%)
Apr 19, 2023 15.67 15.68 15.49 15.56 67,682 +0.06(+0.38%)
Apr 18, 2023 15.72 16.05 15.35 15.50 81,083 -0.23(-1.44%)
Apr 17, 2023 15.92 16.07 15.55 15.72 107,688 -0.08(-0.50%)
Apr 14, 2023 15.29 15.84 15.14 15.80 99,736 +0.42(+2.75%)
Apr 13, 2023 15.99 16.32 15.11 15.38 130,370 -0.57(-3.57%)
Apr 12, 2023 15.66 16.18 15.43 15.95 156,656 +0.42(+2.72%)
Apr 11, 2023 15.28 15.65 14.58 15.53 208,234 +0.25(+1.61%)
Apr 10, 2023 14.44 15.57 14.43 15.28 244,531 +0.98(+6.87%)
Apr 06, 2023 13.99 14.51 13.79 14.30 89,129 +0.44(+3.19%)
Apr 05, 2023 14.14 14.47 13.40 13.86 142,884 -0.29(-2.08%)
Apr 04, 2023 14.10 14.60 13.99 14.15 141,659 +0.09(+0.63%)
Apr 03, 2023 13.61 14.20 13.41 14.06 159,889 +0.48(+3.55%)
Mar 31, 2023 13.46 13.59 13.32 13.58 102,740 +0.19(+1.39%)
Mar 30, 2023 13.32 13.60 13.25 13.39 86,134 +0.23(+1.72%)
Mar 29, 2023 13.13 13.69 13.07 13.17 145,529 +0.20(+1.52%)
Mar 28, 2023 12.63 13.04 12.59 12.97 181,891 +0.34(+2.72%)
Mar 27, 2023 11.99 12.88 11.93 12.63 254,268 +1.18(+10.30%)
Mar 24, 2023 10.57 11.60 10.49 11.45 226,840 +0.78(+7.27%)
Mar 23, 2023 10.57 10.89 10.56 10.67 63,092 +0.10(+0.93%)
Mar 22, 2023 10.61 10.93 10.54 10.57 81,368 -0.07(-0.65%)
Mar 21, 2023 10.96 10.98 10.39 10.64 158,515 -0.13(-1.19%)
Mar 20, 2023 10.51 11.01 10.50 10.77 95,034 +0.30(+2.91%)
Mar 17, 2023 10.19 10.54 10.19 10.47 120,620 -0.01(-0.09%)
Mar 16, 2023 9.788 10.55 9.736 10.48 104,111 +0.61(+6.18%)
Mar 15, 2023 9.316 10.02 9.213 9.867 140,416 +0.39(+4.15%)
Mar 14, 2023 8.963 10.12 8.963 9.474 296,028 +0.67(+7.59%)
Mar 13, 2023 11.82 11.82 8.137 8.805 432,520 -2.66(-23.22%)
Mar 10, 2023 11.59 11.71 11.23 11.47 83,086 -0.15(-1.27%)
Mar 09, 2023 11.41 11.93 11.32 11.62 88,952 +0.21(+1.81%)
Mar 08, 2023 11.53 11.54 11.19 11.41 55,736 -0.10(-0.85%)
Mar 07, 2023 11.40 11.56 11.22 11.51 38,626 +0.14(+1.21%)
Mar 06, 2023 11.65 11.67 11.16 11.37 79,572 -0.29(-2.53%)
Mar 03, 2023 11.80 11.80 11.50 11.67 40,504 -0.11(-0.92%)
Mar 02, 2023 11.44 11.89 11.44 11.77 65,534 +0.24(+2.04%)
Mar 01, 2023 11.20 11.67 11.13 11.54 85,252 +0.31(+2.80%)
Feb 28, 2023 11.51 11.60 11.22 11.22 55,489 -0.32(-2.81%)
Feb 27, 2023 11.69 11.85 11.42 11.55 52,481 -0.09(-0.76%)
Feb 24, 2023 11.75 11.89 11.60 11.64 56,312 -0.17(-1.42%)
Feb 23, 2023 11.69 12.02 11.67 11.80 59,717 +0.14(+1.18%)
Feb 22, 2023 12.21 12.33 11.58 11.67 84,485 -0.55(-4.50%)
Feb 21, 2023 12.42 12.69 12.19 12.22 67,016 -0.15(-1.19%)
Feb 17, 2023 12.36 12.57 12.31 12.36 32,771 -0.01(-0.04%)
Feb 16, 2023 12.29 12.48 12.22 12.37 33,332 +0.00(+0.00%)
Feb 15, 2023 12.40 12.59 12.23 12.37 52,068 -0.04(-0.31%)
Feb 14, 2023 12.47 12.55 12.22 12.41 40,912 -0.06(-0.47%)
Feb 13, 2023 12.88 12.94 12.28 12.47 172,150 -0.16(-1.24%)
Feb 10, 2023 12.41 12.78 12.39 12.62 223,806 +0.21(+1.73%)
Feb 09, 2023 12.31 12.61 12.19 12.41 86,602 +0.24(+2.01%)
Feb 08, 2023 11.89 12.32 11.77 12.16 51,280 +0.13(+1.06%)
Feb 07, 2023 12.00 12.36 11.81 12.04 83,739 +0.07(+0.57%)
Feb 06, 2023 11.23 12.66 11.23 11.97 208,832 +0.80(+7.17%)
Feb 03, 2023 11.01 11.24 10.92 11.17 107,944 +0.05(+0.44%)
Feb 02, 2023 11.11 11.28 11.04 11.12 64,333 +0.09(+0.80%)
Feb 01, 2023 10.75 11.32 10.68 11.03 124,119 +0.33(+3.11%)
Jan 31, 2023 10.17 10.70 10.17 10.70 122,935 +0.56(+5.49%)
Jan 30, 2023 10.19 10.43 10.11 10.14 75,367 -0.05(-0.48%)
Jan 27, 2023 9.965 10.26 9.935 10.19 104,211 +0.19(+1.86%)
Jan 26, 2023 10.22 10.29 9.867 10.00 61,023 -0.14(-1.35%)
Jan 25, 2023 10.05 10.30 10.02 10.14 111,861 -0.04(-0.38%)
Jan 24, 2023 10.23 10.24 10.04 10.18 31,632 +0.07(+0.68%)
Jan 23, 2023 10.13 10.25 10.04 10.11 42,957 -0.03(-0.29%)
Jan 20, 2023 9.828 10.37 9.828 10.14 84,411 +0.31(+3.18%)
Jan 19, 2023 10.12 10.37 9.649 9.828 73,992 -0.19(-1.85%)
Jan 18, 2023 10.59 10.60 9.886 10.01 100,807 -0.54(-5.09%)
Jan 17, 2023 10.64 10.75 10.31 10.55 103,986 -0.12(-1.10%)
Jan 13, 2023 10.65 10.75 10.52 10.67 51,390 +0.09(+0.83%)
Jan 12, 2023 10.51 10.74 10.48 10.58 54,185 +0.06(+0.56%)
Jan 11, 2023 10.64 10.72 10.38 10.52 64,355 -0.14(-1.28%)
Jan 10, 2023 10.24 10.73 10.22 10.66 64,938 +0.29(+2.83%)
Jan 09, 2023 10.08 10.45 9.955 10.37 52,342 +0.28(+2.81%)
Jan 06, 2023 9.886 10.15 9.886 10.08 58,516 +0.24(+2.48%)
Jan 05, 2023 9.877 9.955 9.711 9.838 53,070 -0.11(-1.08%)
Jan 04, 2023 9.789 10.16 9.642 9.945 108,436 +0.23(+2.41%)
Jan 03, 2023 10.11 10.20 9.711 9.711 134,113 -0.39(-3.87%)
Dec 30, 2022 10.43 10.71 10.01 10.10 88,331 -0.53(-4.96%)
Dec 29, 2022 10.62 10.80 10.55 10.63 68,324 +0.10(+0.93%)
Dec 28, 2022 10.46 10.67 10.33 10.53 61,932 +0.11(+1.03%)
Dec 27, 2022 10.44 10.65 10.32 10.42 96,870 +0.01(+0.09%)
Dec 23, 2022 10.17 10.57 10.11 10.41 63,819 +0.33(+3.29%)
Dec 22, 2022 10.01 10.41 10.01 10.08 71,184 +0.02(+0.19%)
Dec 21, 2022 9.916 10.16 9.886 10.06 137,852 +0.27(+2.79%)
Dec 20, 2022 9.886 10.25 9.711 9.789 300,067 +0.02(+0.20%)
Dec 19, 2022 10.05 10.56 9.603 9.769 246,989 -0.28(-2.82%)
Dec 16, 2022 9.779 10.26 9.750 10.05 269,958 +0.31(+3.21%)
Dec 15, 2022 9.779 10.69 9.671 9.740 273,850 -0.06(-0.60%)
Dec 14, 2022 9.955 10.85 9.642 9.798 289,127 -0.11(-1.08%)
Dec 13, 2022 10.21 10.34 9.613 9.906 249,298 -0.23(-2.31%)
Dec 12, 2022 10.11 10.23 10.01 10.14 78,854 +0.03(+0.29%)
Dec 09, 2022 10.37 10.37 9.955 10.11 43,903 -0.21(-1.99%)
Dec 08, 2022 10.30 10.48 10.15 10.32 46,032 +0.04(+0.38%)
Dec 07, 2022 10.05 10.36 9.916 10.28 93,086 +0.22(+2.24%)
Dec 06, 2022 10.15 10.23 9.994 10.05 43,135 -0.01(-0.10%)
Dec 05, 2022 9.867 10.23 9.867 10.06 71,428 +0.27(+2.79%)
Dec 02, 2022 9.681 9.928 9.623 9.789 70,258 +0.14(+1.42%)
Dec 01, 2022 9.740 9.740 9.329 9.652 48,240 -0.09(-0.90%)
Nov 30, 2022 9.505 9.798 9.457 9.740 75,221 +0.23(+2.47%)
Nov 29, 2022 9.525 9.692 9.476 9.505 34,875 -0.06(-0.61%)
Nov 28, 2022 9.515 9.808 9.427 9.564 66,068 +0.00(+0.00%)
Nov 25, 2022 9.515 9.652 9.515 9.564 9,536 +0.05(+0.51%)
Nov 23, 2022 9.564 9.662 9.378 9.515 43,878 -0.05(-0.51%)
Nov 22, 2022 9.515 9.588 9.300 9.564 47,468 +0.13(+1.35%)
Nov 21, 2022 9.466 9.574 9.281 9.437 72,957 -0.23(-2.42%)
Nov 18, 2022 9.359 9.857 9.297 9.671 162,556 +0.24(+2.59%)
Nov 17, 2022 9.095 9.525 9.095 9.427 105,649 +0.35(+3.88%)
Nov 16, 2022 8.773 9.183 8.773 9.076 55,694 +0.32(+3.68%)
Nov 15, 2022 8.939 9.044 8.509 8.753 92,625 -0.17(-1.86%)
Nov 14, 2022 8.499 8.919 7.972 8.919 291,573 +0.34(+3.99%)
Nov 11, 2022 9.066 9.085 8.568 8.577 88,521 -0.49(-5.44%)
Nov 10, 2022 9.129 9.352 8.954 9.071 113,295 -0.03(-0.37%)
Nov 09, 2022 9.172 9.451 8.951 9.105 31,945 -0.08(-0.84%)
Nov 08, 2022 9.249 9.583 9.133 9.181 57,369 -0.13(-1.44%)
Nov 07, 2022 10.59 10.60 9.143 9.316 142,411 -1.07(-10.28%)
Nov 04, 2022 10.18 10.51 10.18 10.38 105,540 +0.24(+2.37%)
Nov 03, 2022 10.22 10.51 9.883 10.14 95,631 -0.03(-0.28%)
Nov 02, 2022 10.03 10.41 9.922 10.17 132,333 +0.17(+1.73%)
Nov 01, 2022 9.489 10.10 9.383 9.999 50,828 +0.61(+6.45%)
Oct 31, 2022 9.278 9.576 9.134 9.393 57,567 +0.13(+1.45%)
Oct 28, 2022 8.864 9.321 8.864 9.258 30,487 +0.39(+4.45%)
Oct 27, 2022 9.153 9.254 8.807 8.864 42,118 -0.27(-2.95%)
Oct 26, 2022 8.797 9.316 8.787 9.133 138,932 +0.34(+3.83%)
Oct 25, 2022 8.557 8.855 8.465 8.797 38,525 +0.15(+1.78%)
Oct 24, 2022 8.643 8.787 8.461 8.643 44,695 +0.02(+0.22%)
Oct 21, 2022 8.595 8.767 8.460 8.624 30,941 +0.09(+1.01%)
Oct 20, 2022 8.518 8.697 8.441 8.537 34,820 -0.01(-0.11%)
Oct 19, 2022 8.730 8.730 8.499 8.547 36,197 -0.18(-2.09%)
Oct 18, 2022 8.595 8.855 8.547 8.730 37,079 +0.18(+2.14%)
Oct 17, 2022 8.576 8.941 8.509 8.547 31,015 -0.06(-0.67%)
Oct 14, 2022 8.903 8.903 8.412 8.605 50,389 -0.27(-3.03%)
Oct 13, 2022 8.460 9.128 8.460 8.874 45,971 +0.26(+3.01%)
Oct 12, 2022 9.124 9.231 8.557 8.614 44,526 -0.58(-6.28%)
Oct 11, 2022 8.662 9.326 8.542 9.191 73,570 +0.48(+5.52%)
Oct 10, 2022 8.576 9.066 8.489 8.710 66,917 +0.13(+1.57%)
Oct 07, 2022 8.432 8.682 8.432 8.576 30,180 +0.14(+1.71%)
Oct 06, 2022 8.614 8.653 8.220 8.432 125,658 -0.20(-2.34%)
Oct 05, 2022 8.999 9.066 8.497 8.633 73,680 -0.36(-3.96%)
Oct 04, 2022 9.114 9.268 8.951 8.989 53,573 +0.03(+0.32%)
Oct 03, 2022 9.057 9.244 8.912 8.960 70,564 -0.03(-0.32%)
Sep 30, 2022 9.066 9.268 8.980 8.989 42,748 -0.05(-0.53%)
Sep 29, 2022 9.057 9.272 8.989 9.037 34,013 -0.09(-0.95%)
Sep 28, 2022 8.951 9.306 8.951 9.124 45,398 +0.17(+1.93%)
Sep 27, 2022 8.864 9.239 8.826 8.951 53,079 +0.06(+0.65%)
Sep 26, 2022 8.932 9.258 8.787 8.893 48,890 -0.11(-1.18%)
Sep 23, 2022 8.980 9.133 8.901 8.999 82,014 +0.02(+0.21%)
Sep 22, 2022 8.893 9.092 8.787 8.980 47,987 -0.03(-0.32%)
Sep 21, 2022 9.470 9.470 8.980 9.008 52,293 -0.37(-4.00%)
Sep 20, 2022 9.133 9.470 9.082 9.383 41,498 +0.12(+1.24%)
Sep 19, 2022 9.008 9.311 8.653 9.268 81,613 +0.07(+0.73%)
Sep 16, 2022 9.210 9.220 9.018 9.201 86,787 -0.01(-0.10%)
Sep 15, 2022 9.374 9.460 9.037 9.210 70,175 -0.17(-1.84%)
Sep 14, 2022 9.326 9.480 9.230 9.383 37,613 +0.06(+0.62%)
Sep 13, 2022 9.335 9.508 9.258 9.326 53,911 -0.08(-0.82%)
Sep 12, 2022 9.133 9.528 9.133 9.403 72,185 +0.27(+2.95%)
Sep 09, 2022 9.230 9.230 8.922 9.133 58,949 -0.07(-0.73%)
Sep 08, 2022 9.181 9.374 9.047 9.201 64,256 +0.02(+0.21%)
Sep 07, 2022 8.960 9.297 8.912 9.181 86,599 +0.15(+1.70%)
Sep 06, 2022 9.230 9.278 8.855 9.028 157,366 -0.33(-3.49%)
Sep 02, 2022 9.422 9.624 9.210 9.355 59,369 +0.03(+0.31%)
Sep 01, 2022 9.883 9.883 9.258 9.326 138,489 -0.71(-7.09%)
Aug 31, 2022 9.701 10.06 9.624 10.04 91,746 +0.19(+1.95%)
Aug 30, 2022 10.37 10.44 9.797 9.845 68,752 -0.50(-4.83%)
Aug 29, 2022 10.09 10.72 9.999 10.34 101,690 +0.15(+1.51%)
Aug 26, 2022 10.58 10.65 10.09 10.19 112,443 -0.28(-2.66%)
Aug 25, 2022 10.58 10.58 10.19 10.47 92,128 -0.02(-0.18%)
Aug 24, 2022 10.32 10.54 10.25 10.49 102,826 +0.06(+0.55%)
Aug 23, 2022 10.05 10.46 9.787 10.43 89,544 +0.38(+3.83%)
Aug 22, 2022 10.11 10.20 9.374 10.05 217,452 -0.26(-2.52%)
Aug 19, 2022 10.72 10.90 10.29 10.31 104,494 -0.53(-4.88%)
Aug 18, 2022 10.25 10.94 10.24 10.84 139,899 +0.54(+5.23%)
Aug 17, 2022 10.26 10.48 10.19 10.30 101,472 +0.08(+0.80%)
Aug 16, 2022 10.32 10.41 10.21 10.21 138,260 +0.06(+0.56%)
Aug 15, 2022 9.738 10.34 9.738 10.16 207,309 +0.43(+4.42%)
Aug 12, 2022 9.528 9.738 9.404 9.728 77,050 +0.14(+1.49%)
Aug 11, 2022 9.394 9.728 9.394 9.585 72,007 +0.09(+0.90%)
Aug 10, 2022 9.747 9.776 9.346 9.499 98,964 -0.21(-2.16%)
Aug 09, 2022 9.442 9.871 9.289 9.709 156,317 +0.26(+2.73%)
Aug 08, 2022 9.069 9.719 8.926 9.451 185,239 +0.86(+10.00%)
Aug 05, 2022 8.344 8.635 8.330 8.592 107,853 +0.27(+3.21%)
Aug 04, 2022 9.232 9.232 8.115 8.325 216,316 -0.99(-10.66%)
Aug 03, 2022 9.881 10.02 9.175 9.318 200,323 -0.51(-5.15%)
Aug 02, 2022 9.805 9.881 9.699 9.824 96,342 +0.17(+1.78%)
Aug 01, 2022 9.308 9.709 9.203 9.652 192,134 +0.46(+4.98%)
Jul 29, 2022 8.964 9.260 8.888 9.194 74,040 +0.32(+3.66%)
Jul 28, 2022 8.964 8.964 8.611 8.869 55,896 -0.01(-0.11%)
Jul 27, 2022 8.611 8.950 8.611 8.878 66,487 +0.36(+4.26%)
Jul 26, 2022 8.573 8.726 8.497 8.516 52,517 -0.22(-2.51%)
Jul 25, 2022 8.898 9.034 8.697 8.735 64,174 -0.18(-2.03%)
Jul 22, 2022 9.174 9.222 8.807 8.917 40,328 -0.17(-1.89%)
Jul 21, 2022 8.898 9.170 8.847 9.088 88,212 +0.21(+2.37%)
Jul 20, 2022 8.773 8.979 8.649 8.878 34,355 +0.11(+1.20%)
Jul 19, 2022 8.831 9.026 8.747 8.773 61,503 +0.05(+0.55%)
Jul 18, 2022 8.583 8.821 7.704 8.726 222,496 +0.14(+1.67%)
Jul 15, 2022 8.678 8.716 8.535 8.583 46,068 -0.12(-1.43%)
Jul 14, 2022 8.544 8.716 8.504 8.707 40,074 +0.10(+1.11%)
Jul 13, 2022 8.525 8.831 8.525 8.611 54,412 +0.10(+1.12%)
Jul 12, 2022 8.525 8.688 8.420 8.516 93,727 +0.00(+0.00%)
Jul 11, 2022 8.315 8.640 8.315 8.516 54,392 +0.16(+1.94%)
Jul 08, 2022 9.136 9.136 8.267 8.353 103,389 -0.75(-8.28%)
Jul 07, 2022 8.707 9.141 8.677 9.108 143,042 +0.46(+5.30%)
Jul 06, 2022 8.258 8.735 8.201 8.649 125,501 +0.45(+5.47%)
Jul 05, 2022 8.449 8.517 8.030 8.201 63,929 -0.21(-2.50%)
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.