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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2021 4.728 4.756 4.608 4.747 113,444 +0.05(+0.98%)
Nov 29, 2021 4.664 4.737 4.608 4.700 25,819 +0.12(+2.62%)
Nov 26, 2021 4.608 4.723 4.535 4.581 18,173 -0.10(-2.17%)
Nov 24, 2021 4.756 4.762 4.756 4.682 17,553 -0.02(-0.39%)
Nov 23, 2021 4.415 4.747 4.387 4.700 191,217 +0.22(+4.94%)
Nov 22, 2021 4.387 4.544 4.387 4.479 84,775 +0.11(+2.53%)
Nov 19, 2021 4.553 4.562 4.369 4.369 24,082 -0.19(-4.24%)
Nov 18, 2021 4.424 4.567 4.544 4.562 72,325 +0.18(+4.21%)
Nov 17, 2021 4.682 4.764 4.378 4.378 55,198 -0.29(-6.13%)
Nov 16, 2021 4.876 4.903 4.664 4.664 45,222 -0.24(-4.89%)
Nov 15, 2021 4.857 5.014 4.857 4.903 35,105 +0.04(+0.76%)
Nov 12, 2021 4.931 4.931 4.857 4.866 21,075 -0.05(-0.94%)
Nov 11, 2021 4.811 4.931 4.811 4.912 13,302 +0.07(+1.52%)
Nov 10, 2021 4.931 4.811 4.839 34,373 -0.10(-2.05%)
Nov 09, 2021 4.977 5.058 4.931 4.940 19,958 -0.03(-0.56%)
Nov 08, 2021 5.088 5.088 4.903 4.968 46,072 -0.12(-2.36%)
Nov 05, 2021 5.180 5.207 5.069 5.088 30,194 -0.09(-1.78%)
Nov 04, 2021 4.922 5.207 4.710 5.180 108,430 +0.60(+13.08%)
Nov 03, 2021 4.617 4.636 4.553 4.581 53,822 -0.04(-0.80%)
Nov 02, 2021 4.553 4.627 4.498 4.617 51,731 +0.07(+1.62%)
Nov 01, 2021 4.617 4.647 4.562 4.544 140,120 -0.02(-0.40%)
Oct 29, 2021 4.691 4.783 4.525 4.562 114,655 -0.12(-2.56%)
Oct 28, 2021 5.078 5.106 4.636 4.682 193,939 -0.42(-8.30%)
Oct 27, 2021 5.198 5.198 5.078 5.106 52,675 -0.06(-1.25%)
Oct 26, 2021 5.272 5.170 233,546 -0.12(-2.26%)
Oct 25, 2021 5.364 5.382 5.235 5.290 70,032 -0.07(-1.37%)
Oct 22, 2021 5.346 5.419 5.290 5.364 34,001 +0.00(+0.00%)
Oct 21, 2021 5.382 5.429 5.327 5.364 67,849 -0.06(-1.19%)
Oct 20, 2021 5.419 5.485 5.392 5.429 11,391 +0.05(+0.86%)
Oct 19, 2021 5.346 5.429 5.327 5.382 44,835 +0.02(+0.34%)
Oct 18, 2021 5.484 5.484 5.300 5.364 119,825 -0.16(-2.84%)
Oct 15, 2021 5.991 5.991 5.392 5.521 218,180 -0.52(-8.55%)
Oct 14, 2021 6.018 6.101 5.991 6.037 9,908 +0.02(+0.31%)
Oct 13, 2021 6.120 6.144 5.991 6.018 29,316 -0.06(-1.06%)
Oct 12, 2021 6.138 6.138 6.064 6.083 9,609 -0.06(-0.90%)
Oct 11, 2021 6.074 6.138 5.935 6.138 36,422 -0.01(-0.15%)
Oct 08, 2021 6.046 6.157 6.018 6.147 28,649 +0.07(+1.21%)
Oct 07, 2021 6.055 6.157 6.046 6.074 16,610 +0.03(+0.46%)
Oct 06, 2021 6.037 6.046 5.926 6.046 12,097 +0.00(+0.00%)
Oct 05, 2021 6.009 6.055 5.963 6.046 30,348 -0.02(-0.30%)
Oct 04, 2021 5.963 6.101 5.963 6.064 10,183 +0.12(+2.02%)
Oct 01, 2021 5.899 6.028 5.899 5.945 52,842 -0.07(-1.23%)
Sep 30, 2021 6.028 6.092 5.982 6.018 38,112 -0.01(-0.15%)
Sep 29, 2021 6.120 6.252 6.018 6.028 32,590 -0.13(-2.10%)
Sep 28, 2021 6.332 6.332 6.083 6.157 43,927 -0.18(-2.77%)
Sep 27, 2021 6.083 6.359 6.083 6.332 60,559 +0.28(+4.57%)
Sep 24, 2021 5.963 6.074 5.954 6.055 12,951 +0.05(+0.77%)
Sep 23, 2021 6.018 6.083 5.954 6.009 44,707 +0.06(+1.09%)
Sep 22, 2021 5.889 6.028 5.880 5.945 32,043 +0.06(+0.94%)
Sep 21, 2021 5.967 5.967 5.876 5.889 18,972 +0.00(+0.00%)
Sep 20, 2021 5.908 5.981 5.797 5.889 36,498 -0.16(-2.59%)
Sep 17, 2021 5.982 6.046 5.917 6.046 75,997 +0.05(+0.77%)
Sep 16, 2021 6.028 6.074 5.945 6.000 23,049 +0.01(+0.15%)
Sep 15, 2021 5.991 6.055 5.945 5.991 40,556 -0.01(-0.15%)
Sep 14, 2021 6.046 6.046 5.963 6.000 30,822 -0.04(-0.61%)
Sep 13, 2021 6.037 6.064 6.018 6.037 35,036 +0.01(+0.15%)
Sep 10, 2021 6.018 6.041 5.991 6.028 57,651 +0.01(+0.15%)
Sep 09, 2021 5.991 6.074 5.991 6.018 50,563 -0.02(-0.31%)
Sep 08, 2021 6.000 6.111 5.991 6.037 43,698 +0.00(+0.00%)
Sep 07, 2021 6.055 6.101 6.000 6.037 47,604 -0.06(-1.06%)
Sep 03, 2021 6.147 6.175 6.037 6.101 28,691 -0.05(-0.75%)
Sep 02, 2021 6.129 6.175 6.092 6.147 26,060 +0.00(+0.00%)
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.