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 )

15.71 +0.42 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 30, 2022 10.44 10.71 10.02 10.11 88,298 -0.53(-4.96%)
Dec 29, 2022 10.62 10.80 10.55 10.63 68,299 +0.10(+0.93%)
Dec 28, 2022 10.47 10.67 10.33 10.54 61,910 +0.11(+1.03%)
Dec 27, 2022 10.45 10.65 10.32 10.43 96,834 +0.01(+0.09%)
Dec 23, 2022 10.17 10.57 10.11 10.42 63,796 +0.33(+3.29%)
Dec 22, 2022 10.02 10.42 10.02 10.09 71,158 +0.02(+0.19%)
Dec 21, 2022 9.919 10.16 9.890 10.07 137,802 +0.27(+2.79%)
Dec 20, 2022 9.890 10.25 9.714 9.792 299,958 +0.02(+0.20%)
Dec 19, 2022 10.06 10.56 9.607 9.773 246,899 -0.28(-2.82%)
Dec 16, 2022 9.782 10.26 9.753 10.06 269,860 +0.31(+3.21%)
Dec 15, 2022 9.782 10.69 9.675 9.743 273,751 -0.06(-0.60%)
Dec 14, 2022 9.958 10.85 9.646 9.802 289,022 -0.11(-1.08%)
Dec 13, 2022 10.21 10.34 9.616 9.910 249,208 -0.23(-2.31%)
Dec 12, 2022 10.11 10.24 10.02 10.14 78,825 +0.03(+0.29%)
Dec 09, 2022 10.37 10.37 9.958 10.11 43,887 -0.21(-1.99%)
Dec 08, 2022 10.30 10.49 10.15 10.32 46,015 +0.04(+0.38%)
Dec 07, 2022 10.06 10.36 9.919 10.28 93,052 +0.22(+2.24%)
Dec 06, 2022 10.15 10.24 9.997 10.06 43,120 -0.01(-0.10%)
Dec 05, 2022 9.870 10.23 9.870 10.07 71,402 +0.27(+2.79%)
Dec 02, 2022 9.685 9.932 9.626 9.792 70,233 +0.14(+1.42%)
Dec 01, 2022 9.743 9.743 9.333 9.655 48,223 -0.09(-0.90%)
Nov 30, 2022 9.509 9.802 9.460 9.743 75,194 +0.23(+2.47%)
Nov 29, 2022 9.528 9.696 9.480 9.509 34,862 -0.06(-0.61%)
Nov 28, 2022 9.519 9.812 9.431 9.567 66,044 +0.00(+0.00%)
Nov 25, 2022 9.519 9.655 9.519 9.567 9,532 +0.05(+0.51%)
Nov 23, 2022 9.567 9.665 9.382 9.519 43,862 -0.05(-0.51%)
Nov 22, 2022 9.519 9.592 9.304 9.567 47,451 +0.13(+1.35%)
Nov 21, 2022 9.470 9.577 9.284 9.440 72,930 -0.23(-2.42%)
Nov 18, 2022 9.362 9.861 9.300 9.675 162,497 +0.24(+2.59%)
Nov 17, 2022 9.098 9.528 9.098 9.431 105,611 +0.35(+3.88%)
Nov 16, 2022 8.776 9.186 8.776 9.079 55,674 +0.32(+3.68%)
Nov 15, 2022 8.942 9.047 8.512 8.756 92,591 -0.17(-1.86%)
Nov 14, 2022 8.502 8.922 7.975 8.922 291,467 +0.34(+3.99%)
Nov 11, 2022 9.069 9.089 8.571 8.580 88,489 -0.49(-5.44%)
Nov 10, 2022 9.132 9.355 8.958 9.074 113,253 -0.03(-0.37%)
Nov 09, 2022 9.175 9.454 8.954 9.108 31,934 -0.08(-0.84%)
Nov 08, 2022 9.252 9.587 9.137 9.185 57,348 -0.13(-1.44%)
Nov 07, 2022 10.60 10.61 9.146 9.319 142,359 -1.07(-10.28%)
Nov 04, 2022 10.19 10.51 10.19 10.39 105,502 +0.24(+2.37%)
Nov 03, 2022 10.22 10.51 9.887 10.15 95,596 -0.03(-0.28%)
Nov 02, 2022 10.03 10.41 9.925 10.18 132,285 +0.17(+1.73%)
Nov 01, 2022 9.493 10.11 9.387 10.00 50,809 +0.61(+6.45%)
Oct 31, 2022 9.281 9.579 9.137 9.396 57,546 +0.13(+1.45%)
Oct 28, 2022 8.867 9.324 8.867 9.262 30,476 +0.39(+4.45%)
Oct 27, 2022 9.156 9.257 8.810 8.867 42,102 -0.27(-2.95%)
Oct 26, 2022 8.800 9.319 8.791 9.137 138,882 +0.34(+3.83%)
Oct 25, 2022 8.560 8.858 8.468 8.800 38,511 +0.15(+1.78%)
Oct 24, 2022 8.646 8.791 8.464 8.646 44,679 +0.02(+0.22%)
Oct 21, 2022 8.598 8.770 8.464 8.627 30,930 +0.09(+1.01%)
Oct 20, 2022 8.521 8.701 8.444 8.540 34,807 -0.01(-0.11%)
Oct 19, 2022 8.733 8.733 8.502 8.550 36,184 -0.18(-2.09%)
Oct 18, 2022 8.598 8.858 8.550 8.733 37,066 +0.18(+2.14%)
Oct 17, 2022 8.579 8.944 8.512 8.550 31,004 -0.06(-0.67%)
Oct 14, 2022 8.906 8.906 8.415 8.608 50,371 -0.27(-3.03%)
Oct 13, 2022 8.464 9.131 8.464 8.877 45,955 +0.26(+3.01%)
Oct 12, 2022 9.127 9.234 8.560 8.617 44,509 -0.58(-6.28%)
Oct 11, 2022 8.665 9.329 8.545 9.194 73,544 +0.48(+5.52%)
Oct 10, 2022 8.579 9.069 8.492 8.714 66,892 +0.13(+1.57%)
Oct 07, 2022 8.435 8.685 8.435 8.579 30,169 +0.14(+1.71%)
Oct 06, 2022 8.617 8.656 8.223 8.435 125,613 -0.20(-2.34%)
Oct 05, 2022 9.002 9.069 8.500 8.637 73,653 -0.36(-3.96%)
Oct 04, 2022 9.118 9.271 8.954 8.992 53,553 +0.03(+0.32%)
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.