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 )

16.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2021 5.823 5.887 5.758 5.823 55,521 -0.02(-0.32%)
Jun 29, 2021 5.767 6.007 5.685 5.841 109,089 +0.08(+1.44%)
Jun 28, 2021 5.777 5.869 5.712 5.758 230,375 -0.13(-2.19%)
Jun 25, 2021 5.205 6.053 5.113 5.887 2,755,553 +0.72(+13.90%)
Jun 24, 2021 5.169 5.261 5.132 5.169 199,675 -0.06(-1.06%)
Jun 23, 2021 5.150 5.270 5.150 5.224 161,363 +0.03(+0.53%)
Jun 22, 2021 5.270 5.298 5.150 5.196 104,541 -0.05(-0.88%)
Jun 21, 2021 5.371 5.381 5.159 5.242 145,459 -0.08(-1.56%)
Jun 18, 2021 5.463 5.473 5.224 5.325 202,605 -0.20(-3.67%)
Jun 17, 2021 5.731 5.740 5.528 5.528 112,438 -0.23(-4.00%)
Jun 16, 2021 5.749 5.804 5.666 5.758 122,599 -0.02(-0.32%)
Jun 15, 2021 5.786 5.841 5.638 5.777 75,763 -0.01(-0.16%)
Jun 14, 2021 5.703 5.878 5.694 5.786 81,287 +0.11(+1.95%)
Jun 11, 2021 5.740 5.887 5.620 5.675 115,866 -0.06(-1.12%)
Jun 10, 2021 5.721 5.767 5.648 5.740 50,020 -0.01(-0.16%)
Jun 09, 2021 5.758 5.887 5.721 5.749 65,767 -0.01(-0.16%)
Jun 08, 2021 5.740 5.795 5.740 5.758 39,783 -0.02(-0.32%)
Jun 07, 2021 5.758 5.786 5.648 5.777 66,805 +0.06(+1.13%)
Jun 04, 2021 5.666 5.721 5.592 5.712 61,445 +0.08(+1.47%)
Jun 03, 2021 5.666 5.666 5.510 5.629 83,068 -0.09(-1.61%)
Jun 02, 2021 5.638 5.777 5.574 5.721 86,251 +0.07(+1.31%)
Jun 01, 2021 5.694 5.694 5.620 5.648 43,401 +0.03(+0.49%)
May 28, 2021 5.583 5.634 5.537 5.620 45,541 +0.03(+0.49%)
May 27, 2021 5.832 5.850 5.565 5.592 69,598 -0.18(-3.04%)
May 26, 2021 5.860 5.878 5.740 5.767 49,715 -0.03(-0.48%)
May 25, 2021 6.025 6.025 5.777 5.795 142,802 -0.25(-4.12%)
May 24, 2021 6.016 6.136 6.007 6.044 71,035 -0.01(-0.15%)
May 21, 2021 6.164 6.191 6.044 6.053 55,384 -0.09(-1.50%)
May 20, 2021 6.025 6.191 6.025 6.145 52,076 +0.05(+0.76%)
May 19, 2021 5.989 6.403 5.896 6.099 190,134 +0.04(+0.61%)
May 18, 2021 6.118 6.145 5.943 6.062 90,681 -0.05(-0.75%)
May 17, 2021 6.062 6.145 5.943 6.108 121,020 +0.10(+1.69%)
May 14, 2021 5.814 6.044 5.795 6.007 127,503 +0.20(+3.49%)
May 13, 2021 5.482 5.860 5.482 5.804 162,144 +0.31(+5.70%)
May 12, 2021 5.666 5.666 5.408 5.491 105,542 -0.18(-3.09%)
May 11, 2021 5.537 5.675 5.390 5.666 111,734 +0.09(+1.65%)
May 10, 2021 5.427 5.652 5.344 5.574 227,288 +0.20(+3.77%)
May 07, 2021 5.279 5.427 5.215 5.371 173,895 +0.07(+1.39%)
May 06, 2021 5.298 5.320 5.076 5.298 149,024 +0.01(+0.17%)
May 05, 2021 5.219 5.381 5.076 5.288 153,979 +0.08(+1.59%)
May 04, 2021 5.334 5.408 5.159 5.205 81,779 -0.12(-2.25%)
May 03, 2021 5.242 5.399 5.159 5.325 121,667 +0.17(+3.21%)
Apr 30, 2021 5.242 5.288 5.132 5.159 106,368 -0.12(-2.27%)
Apr 29, 2021 5.362 5.399 5.196 5.279 77,350 -0.01(-0.17%)
Apr 28, 2021 5.325 5.344 5.196 5.288 93,337 -0.02(-0.35%)
Apr 27, 2021 5.325 5.381 5.224 5.307 107,099 -0.05(-0.86%)
Apr 26, 2021 5.417 5.491 5.307 5.353 98,567 -0.03(-0.51%)
Apr 23, 2021 5.353 5.417 5.224 5.381 116,680 +0.06(+1.04%)
Apr 22, 2021 5.454 5.519 5.307 5.325 104,207 -0.12(-2.20%)
Apr 21, 2021 5.325 5.574 5.252 5.445 194,572 +0.15(+2.78%)
Apr 20, 2021 5.353 5.376 5.169 5.298 121,025 -0.13(-2.38%)
Apr 19, 2021 5.500 5.574 5.270 5.427 158,130 -0.17(-2.97%)
Apr 16, 2021 5.611 5.657 5.408 5.592 122,866 +0.06(+1.00%)
Apr 15, 2021 5.850 5.850 5.519 5.537 117,907 -0.22(-3.84%)
Apr 14, 2021 5.878 5.887 5.721 5.758 57,327 -0.13(-2.19%)
Apr 13, 2021 5.860 5.924 5.778 5.887 37,498 +0.06(+0.95%)
Apr 12, 2021 5.767 5.878 5.758 5.832 66,149 -0.01(-0.16%)
Apr 09, 2021 5.979 6.081 5.777 5.841 112,772 -0.14(-2.31%)
Apr 08, 2021 5.924 6.035 5.869 5.979 68,957 +0.06(+1.09%)
Apr 07, 2021 6.016 6.035 5.896 5.915 53,868 -0.10(-1.68%)
Apr 06, 2021 5.887 6.154 5.850 6.016 88,556 +0.12(+2.03%)
Apr 05, 2021 6.145 6.145 5.887 5.896 94,289 -0.18(-2.88%)
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.