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 (%)
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%)
May 02, 2022 6.056 6.103 5.860 5.879 52,907 -0.18(-2.93%)
Apr 29, 2022 6.177 6.233 6.028 6.056 25,465 -0.11(-1.82%)
Apr 28, 2022 6.112 6.289 6.112 6.168 43,361 +0.06(+0.92%)
Apr 27, 2022 6.261 6.314 6.112 6.112 18,637 -0.20(-3.11%)
Apr 26, 2022 6.345 6.495 6.271 6.308 46,340 +0.02(+0.30%)
Apr 25, 2022 6.429 6.485 6.271 6.289 47,033 -0.11(-1.75%)
Apr 22, 2022 6.383 6.532 6.368 6.401 41,442 -0.08(-1.29%)
Apr 21, 2022 6.532 6.733 6.401 6.485 78,115 -0.04(-0.57%)
Apr 20, 2022 6.103 6.532 6.103 6.523 37,250 +0.42(+6.88%)
Apr 19, 2022 6.028 6.159 6.028 6.103 14,494 +0.04(+0.62%)
Apr 18, 2022 6.084 6.131 5.832 6.065 26,919 -0.02(-0.31%)
Apr 14, 2022 6.252 6.252 6.075 6.084 17,334 -0.07(-1.21%)
Apr 13, 2022 6.252 6.271 6.159 6.159 13,923 -0.08(-1.35%)
Apr 12, 2022 6.243 6.373 6.224 6.243 17,540 +0.03(+0.45%)
Apr 11, 2022 6.271 6.392 6.215 6.215 32,441 -0.07(-1.19%)
Apr 08, 2022 6.289 6.355 6.289 6.289 20,581 -0.04(-0.59%)
Apr 07, 2022 6.383 6.392 6.299 6.327 30,726 -0.03(-0.44%)
Apr 06, 2022 6.345 6.476 6.299 6.355 38,596 +0.04(+0.59%)
Apr 05, 2022 6.299 6.429 6.299 6.317 13,547 +0.07(+1.20%)
Apr 04, 2022 6.299 6.411 6.243 6.243 21,582 -0.06(-0.89%)
Apr 01, 2022 6.364 6.420 6.271 6.299 21,555 +0.00(+0.00%)
Mar 31, 2022 6.308 6.439 6.299 6.299 16,038 -0.04(-0.59%)
Mar 30, 2022 6.355 6.420 6.177 6.336 14,217 -0.03(-0.44%)
Mar 29, 2022 6.513 6.513 6.308 6.364 19,168 -0.13(-2.01%)
Mar 28, 2022 6.485 6.513 6.331 6.495 17,808 +0.02(+0.29%)
Mar 25, 2022 6.336 6.495 6.280 6.476 23,566 +0.18(+2.81%)
Mar 24, 2022 6.224 6.336 6.067 6.299 34,002 +0.07(+1.20%)
Mar 23, 2022 6.317 6.327 6.121 6.224 9,907 -0.02(-0.30%)
Mar 22, 2022 6.075 6.327 6.056 6.243 20,031 +0.14(+2.29%)
Mar 21, 2022 6.215 6.215 6.019 6.103 19,994 -0.06(-0.91%)
Mar 18, 2022 6.317 6.317 6.075 6.159 23,997 -0.11(-1.79%)
Mar 17, 2022 6.224 6.336 6.113 6.271 36,097 +0.02(+0.30%)
Mar 16, 2022 6.411 6.420 6.140 6.252 20,572 -0.16(-2.47%)
Mar 15, 2022 6.168 6.513 6.168 6.411 42,727 +0.19(+3.00%)
Mar 14, 2022 6.215 6.317 6.106 6.224 40,382 +0.01(+0.15%)
Mar 11, 2022 6.439 6.439 6.141 6.215 27,813 -0.21(-3.20%)
Mar 10, 2022 5.953 6.420 5.925 6.420 164,214 +0.75(+13.16%)
Mar 09, 2022 5.692 5.739 5.608 5.673 36,965 -0.07(-1.30%)
Mar 08, 2022 5.729 5.832 5.715 5.748 38,745 +0.14(+2.50%)
Mar 07, 2022 5.580 5.739 5.505 5.608 42,154 -0.03(-0.50%)
Mar 04, 2022 5.655 5.673 5.544 5.636 14,798 +0.00(+0.00%)
Mar 03, 2022 5.599 5.636 5.524 5.636 5,925 +0.10(+1.85%)
Mar 02, 2022 5.664 5.739 5.282 5.533 33,021 +0.02(+0.34%)
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.