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 )

15.83 +0.09 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2022 8.831 8.831 8.372 8.411 82,351 -0.33(-3.82%)
Jun 30, 2022 8.420 8.780 8.334 8.745 79,777 +0.34(+4.09%)
Jun 29, 2022 8.449 8.540 8.227 8.401 61,007 -0.03(-0.34%)
Jun 28, 2022 8.544 8.797 8.344 8.430 149,467 -0.11(-1.23%)
Jun 27, 2022 8.191 8.535 8.019 8.535 139,673 +0.57(+7.19%)
Jun 24, 2022 7.647 8.115 7.647 7.962 59,357 +0.28(+3.60%)
Jun 23, 2022 8.010 8.229 7.676 7.685 97,321 -0.33(-4.17%)
Jun 22, 2022 7.876 8.077 7.647 8.019 58,309 +0.00(+0.00%)
Jun 21, 2022 7.618 8.019 7.585 8.019 59,928 +0.52(+6.87%)
Jun 17, 2022 7.523 7.551 7.160 7.504 127,247 +0.02(+0.26%)
Jun 16, 2022 7.714 7.714 7.370 7.485 41,290 -0.17(-2.24%)
Jun 15, 2022 7.656 7.771 7.480 7.656 54,108 +0.14(+1.91%)
Jun 14, 2022 7.628 7.790 7.437 7.513 160,582 -0.07(-0.88%)
Jun 13, 2022 7.341 7.790 7.341 7.580 58,505 +0.12(+1.66%)
Jun 10, 2022 8.019 8.277 7.329 7.456 76,487 -0.65(-8.01%)
Jun 09, 2022 8.363 8.439 7.962 8.105 59,810 -0.29(-3.41%)
Jun 08, 2022 8.449 8.478 8.210 8.392 58,078 -0.03(-0.34%)
Jun 07, 2022 8.277 8.468 8.272 8.420 148,147 +0.19(+2.32%)
Jun 06, 2022 8.019 8.296 8.014 8.229 98,624 +0.22(+2.74%)
Jun 03, 2022 7.828 8.038 7.828 8.010 73,431 +0.22(+2.82%)
Jun 02, 2022 7.561 7.828 7.561 7.790 72,500 +0.17(+2.26%)
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.