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 )

15.48 +0.04 (+0.29%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Nov 30, 2022 9.463 9.755 9.415 9.696 75,559 +0.23(+2.47%)
Nov 29, 2022 9.482 9.649 9.434 9.463 35,031 -0.06(-0.61%)
Nov 28, 2022 9.473 9.764 9.385 9.521 66,364 +0.00(+0.00%)
Nov 25, 2022 9.473 9.609 9.473 9.521 9,578 +0.05(+0.51%)
Nov 23, 2022 9.521 9.619 9.336 9.473 44,075 -0.05(-0.51%)
Nov 22, 2022 9.473 9.546 9.259 9.521 47,681 +0.13(+1.35%)
Nov 21, 2022 9.424 9.531 9.239 9.395 73,284 -0.23(-2.42%)
Nov 18, 2022 9.317 9.813 9.255 9.628 163,286 +0.24(+2.59%)
Nov 17, 2022 9.054 9.482 9.054 9.385 106,124 +0.35(+3.88%)
Nov 16, 2022 8.733 9.142 8.733 9.035 55,944 +0.32(+3.68%)
Nov 15, 2022 8.899 9.003 8.471 8.714 93,041 -0.17(-1.86%)
Nov 14, 2022 8.461 8.879 7.936 8.879 292,883 +0.34(+3.99%)
Nov 11, 2022 9.025 9.045 8.529 8.539 88,918 -0.49(-5.44%)
Nov 10, 2022 9.088 9.310 8.914 9.030 113,803 -0.03(-0.37%)
Nov 09, 2022 9.131 9.408 8.911 9.064 32,089 -0.08(-0.84%)
Nov 08, 2022 9.207 9.540 9.093 9.140 57,627 -0.13(-1.44%)
Nov 07, 2022 10.55 10.56 9.102 9.274 143,050 -1.06(-10.28%)
Nov 04, 2022 10.14 10.46 10.14 10.34 106,014 +0.24(+2.37%)
Nov 03, 2022 10.17 10.46 9.839 10.10 96,060 -0.03(-0.28%)
Nov 02, 2022 9.983 10.36 9.877 10.13 132,927 +0.17(+1.73%)
Nov 01, 2022 9.447 10.06 9.342 9.954 51,056 +0.60(+6.45%)
Oct 31, 2022 9.236 9.533 9.093 9.351 57,825 +0.13(+1.45%)
Oct 28, 2022 8.825 9.279 8.825 9.217 30,624 +0.39(+4.45%)
Oct 27, 2022 9.112 9.212 8.767 8.825 42,307 -0.27(-2.95%)
Oct 26, 2022 8.758 9.274 8.748 9.093 139,556 +0.33(+3.83%)
Oct 25, 2022 8.518 8.815 8.427 8.758 38,698 +0.15(+1.78%)
Oct 24, 2022 8.604 8.748 8.423 8.604 44,896 +0.02(+0.22%)
Oct 21, 2022 8.557 8.728 8.423 8.585 31,080 +0.09(+1.01%)
Oct 20, 2022 8.480 8.659 8.403 8.499 34,976 -0.01(-0.11%)
Oct 19, 2022 8.691 8.691 8.461 8.509 36,360 -0.18(-2.09%)
Oct 18, 2022 8.557 8.815 8.509 8.691 37,246 +0.18(+2.14%)
Oct 17, 2022 8.537 8.901 8.470 8.509 31,155 -0.06(-0.67%)
Oct 14, 2022 8.863 8.863 8.375 8.566 50,615 -0.27(-3.03%)
Oct 13, 2022 8.423 9.087 8.423 8.834 46,178 +0.26(+3.01%)
Oct 12, 2022 9.083 9.190 8.518 8.576 44,726 -0.57(-6.28%)
Oct 11, 2022 8.624 9.284 8.504 9.150 73,901 +0.48(+5.52%)
Oct 10, 2022 8.537 9.026 8.451 8.671 67,217 +0.13(+1.57%)
Oct 07, 2022 8.394 8.643 8.394 8.537 30,316 +0.14(+1.71%)
Oct 06, 2022 8.576 8.614 8.183 8.394 126,223 -0.20(-2.34%)
Oct 05, 2022 8.959 9.025 8.459 8.595 74,010 -0.35(-3.96%)
Oct 04, 2022 9.073 9.227 8.911 8.949 53,813 +0.03(+0.32%)
Oct 03, 2022 9.016 9.203 8.872 8.920 70,881 -0.03(-0.32%)
Sep 30, 2022 9.026 9.227 8.939 8.949 42,940 -0.05(-0.53%)
Sep 29, 2022 9.016 9.230 8.949 8.997 34,166 -0.09(-0.95%)
Sep 28, 2022 8.911 9.265 8.911 9.083 45,602 +0.17(+1.93%)
Sep 27, 2022 8.825 9.198 8.786 8.911 53,317 +0.06(+0.65%)
Sep 26, 2022 8.892 9.217 8.748 8.853 49,110 -0.11(-1.18%)
Sep 23, 2022 8.939 9.093 8.861 8.959 82,382 +0.02(+0.21%)
Sep 22, 2022 8.853 9.051 8.748 8.939 48,203 -0.03(-0.32%)
Sep 21, 2022 9.428 9.428 8.939 8.968 52,528 -0.37(-4.00%)
Sep 20, 2022 9.093 9.428 9.042 9.341 41,684 +0.11(+1.24%)
Sep 19, 2022 8.968 9.270 8.614 9.227 81,979 +0.07(+0.73%)
Sep 16, 2022 9.169 9.179 8.978 9.160 87,177 -0.01(-0.10%)
Sep 15, 2022 9.332 9.418 8.997 9.169 70,491 -0.17(-1.84%)
Sep 14, 2022 9.284 9.437 9.188 9.341 37,782 +0.06(+0.62%)
Sep 13, 2022 9.294 9.466 9.217 9.284 54,153 -0.08(-0.82%)
Sep 12, 2022 9.093 9.485 9.093 9.361 72,509 +0.27(+2.95%)
Sep 09, 2022 9.188 9.188 8.882 9.093 59,214 -0.07(-0.73%)
Sep 08, 2022 9.140 9.332 9.006 9.160 64,545 +0.02(+0.21%)
Sep 07, 2022 8.920 9.255 8.872 9.140 86,988 +0.15(+1.70%)
Sep 06, 2022 9.188 9.237 8.815 8.987 158,072 -0.33(-3.49%)
Sep 02, 2022 9.380 9.581 9.169 9.313 59,636 +0.03(+0.31%)
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.