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 )

15.45 +0.01 (+0.06%)
Streaming Delayed Price Updated: 10:01 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 (%)
Mar 31, 2023 13.40 13.53 13.26 13.52 103,201 +0.19(+1.39%)
Mar 30, 2023 13.26 13.54 13.19 13.33 86,521 +0.22(+1.72%)
Mar 29, 2023 13.07 13.63 13.01 13.11 146,182 +0.20(+1.52%)
Mar 28, 2023 12.57 12.98 12.53 12.91 182,708 +0.34(+2.72%)
Mar 27, 2023 11.94 12.83 11.87 12.57 255,410 +1.17(+10.30%)
Mar 24, 2023 10.53 11.54 10.44 11.40 227,859 +0.77(+7.27%)
Mar 23, 2023 10.53 10.84 10.52 10.62 63,375 +0.10(+0.93%)
Mar 22, 2023 10.57 10.88 10.50 10.53 81,733 -0.07(-0.65%)
Mar 21, 2023 10.91 10.93 10.34 10.60 159,227 -0.13(-1.19%)
Mar 20, 2023 10.46 10.96 10.45 10.72 95,461 +0.30(+2.91%)
Mar 17, 2023 10.15 10.50 10.15 10.42 121,161 -0.01(-0.09%)
Mar 16, 2023 9.744 10.50 9.692 10.43 104,578 +0.61(+6.18%)
Mar 15, 2023 9.275 9.979 9.172 9.823 141,047 +0.39(+4.15%)
Mar 14, 2023 8.922 10.07 8.922 9.431 297,357 +0.67(+7.59%)
Mar 13, 2023 11.77 11.77 8.101 8.766 434,462 -2.65(-23.22%)
Mar 10, 2023 11.53 11.66 11.18 11.42 83,459 -0.15(-1.27%)
Mar 09, 2023 11.36 11.88 11.27 11.56 89,351 +0.21(+1.81%)
Mar 08, 2023 11.48 11.49 11.14 11.36 55,986 -0.10(-0.85%)
Mar 07, 2023 11.35 11.51 11.17 11.46 38,800 +0.14(+1.21%)
Mar 06, 2023 11.59 11.61 11.11 11.32 79,929 -0.29(-2.53%)
Mar 03, 2023 11.75 11.75 11.45 11.61 40,686 -0.11(-0.92%)
Mar 02, 2023 11.39 11.84 11.39 11.72 65,828 +0.23(+2.04%)
Mar 01, 2023 11.15 11.61 11.08 11.49 85,635 +0.31(+2.80%)
Feb 28, 2023 11.46 11.55 11.17 11.17 55,739 -0.32(-2.81%)
Feb 27, 2023 11.64 11.80 11.37 11.50 52,717 -0.09(-0.76%)
Feb 24, 2023 11.70 11.83 11.54 11.58 56,564 -0.17(-1.42%)
Feb 23, 2023 11.64 11.97 11.62 11.75 59,986 +0.14(+1.18%)
Feb 22, 2023 12.15 12.28 11.53 11.61 84,864 -0.55(-4.51%)
Feb 21, 2023 12.37 12.63 12.13 12.16 67,317 -0.15(-1.19%)
Feb 17, 2023 12.31 12.51 12.26 12.31 32,918 -0.00(-0.04%)
Feb 16, 2023 12.23 12.43 12.17 12.31 33,482 +0.00(+0.00%)
Feb 15, 2023 12.34 12.54 12.18 12.31 52,302 -0.04(-0.31%)
Feb 14, 2023 12.41 12.50 12.16 12.35 41,096 -0.06(-0.47%)
Feb 13, 2023 12.82 12.89 12.22 12.41 172,924 -0.16(-1.24%)
Feb 10, 2023 12.35 12.72 12.34 12.57 224,811 +0.21(+1.73%)
Feb 09, 2023 12.25 12.56 12.13 12.35 86,991 +0.24(+2.01%)
Feb 08, 2023 11.84 12.26 11.72 12.11 51,511 +0.13(+1.05%)
Feb 07, 2023 11.94 12.30 11.76 11.98 84,115 +0.07(+0.57%)
Feb 06, 2023 11.18 12.60 11.18 11.91 209,770 +0.80(+7.17%)
Feb 03, 2023 10.96 11.19 10.87 11.12 108,429 +0.05(+0.44%)
Feb 02, 2023 11.06 11.23 10.99 11.07 64,621 +0.09(+0.80%)
Feb 01, 2023 10.70 11.27 10.63 10.98 124,676 +0.33(+3.11%)
Jan 31, 2023 10.12 10.65 10.12 10.65 123,487 +0.55(+5.49%)
Jan 30, 2023 10.14 10.39 10.07 10.10 75,706 -0.05(-0.48%)
Jan 27, 2023 9.920 10.21 9.891 10.14 104,679 +0.18(+1.86%)
Jan 26, 2023 10.17 10.24 9.823 9.959 61,297 -0.14(-1.35%)
Jan 25, 2023 10.01 10.25 9.978 10.10 112,363 -0.04(-0.38%)
Jan 24, 2023 10.18 10.19 9.998 10.13 31,774 +0.07(+0.68%)
Jan 23, 2023 10.09 10.20 9.998 10.07 43,150 -0.03(-0.29%)
Jan 20, 2023 9.784 10.32 9.784 10.10 84,790 +0.31(+3.18%)
Jan 19, 2023 10.08 10.32 9.606 9.784 74,324 -0.18(-1.85%)
Jan 18, 2023 10.54 10.55 9.842 9.969 101,259 -0.53(-5.09%)
Jan 17, 2023 10.59 10.70 10.26 10.50 104,453 -0.12(-1.10%)
Jan 13, 2023 10.60 10.70 10.47 10.62 51,621 +0.09(+0.83%)
Jan 12, 2023 10.46 10.69 10.44 10.53 54,429 +0.06(+0.56%)
Jan 11, 2023 10.59 10.67 10.34 10.47 64,644 -0.14(-1.28%)
Jan 10, 2023 10.19 10.68 10.17 10.61 65,229 +0.29(+2.83%)
Jan 09, 2023 10.04 10.41 9.910 10.32 52,577 +0.28(+2.81%)
Jan 06, 2023 9.842 10.10 9.842 10.04 58,779 +0.24(+2.48%)
Jan 05, 2023 9.832 9.910 9.667 9.794 53,308 -0.11(-1.08%)
Jan 04, 2023 9.745 10.11 9.599 9.901 108,923 +0.23(+2.41%)
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.