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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2021 5.585 5.636 5.539 5.622 45,524 +0.03(+0.49%)
May 27, 2021 5.834 5.853 5.567 5.594 69,573 -0.18(-3.04%)
May 26, 2021 5.862 5.880 5.742 5.770 49,697 -0.03(-0.48%)
May 25, 2021 6.028 6.028 5.779 5.797 142,750 -0.25(-4.12%)
May 24, 2021 6.018 6.138 6.009 6.046 71,010 -0.01(-0.15%)
May 21, 2021 6.166 6.194 6.046 6.055 55,364 -0.09(-1.50%)
May 20, 2021 6.028 6.194 6.028 6.147 52,057 +0.05(+0.76%)
May 19, 2021 5.991 6.406 5.899 6.101 190,065 +0.04(+0.61%)
May 18, 2021 6.120 6.147 5.945 6.064 90,648 -0.05(-0.75%)
May 17, 2021 6.064 6.147 5.945 6.111 120,976 +0.10(+1.69%)
May 14, 2021 5.816 6.046 5.797 6.009 127,457 +0.20(+3.49%)
May 13, 2021 5.484 5.862 5.484 5.806 162,085 +0.31(+5.70%)
May 12, 2021 5.668 5.668 5.410 5.493 105,504 -0.18(-3.09%)
May 11, 2021 5.539 5.677 5.392 5.668 111,693 +0.09(+1.65%)
May 10, 2021 5.429 5.654 5.346 5.576 227,206 +0.20(+3.77%)
May 07, 2021 5.281 5.429 5.217 5.373 173,832 +0.07(+1.39%)
May 06, 2021 5.300 5.322 5.078 5.300 148,970 +0.01(+0.17%)
May 05, 2021 5.221 5.382 5.078 5.290 153,923 +0.08(+1.59%)
May 04, 2021 5.336 5.410 5.161 5.207 81,749 -0.12(-2.25%)
May 03, 2021 5.244 5.401 5.161 5.327 121,623 +0.17(+3.21%)
Apr 30, 2021 5.244 5.290 5.134 5.161 106,330 -0.12(-2.27%)
Apr 29, 2021 5.364 5.401 5.198 5.281 77,322 -0.01(-0.17%)
Apr 28, 2021 5.327 5.346 5.198 5.290 93,303 -0.02(-0.35%)
Apr 27, 2021 5.327 5.382 5.226 5.309 107,060 -0.05(-0.86%)
Apr 26, 2021 5.419 5.493 5.309 5.355 98,531 -0.03(-0.51%)
Apr 23, 2021 5.355 5.419 5.226 5.382 116,637 +0.06(+1.04%)
Apr 22, 2021 5.456 5.521 5.309 5.327 104,170 -0.12(-2.20%)
Apr 21, 2021 5.327 5.576 5.253 5.447 194,501 +0.15(+2.78%)
Apr 20, 2021 5.355 5.378 5.170 5.300 120,981 -0.13(-2.38%)
Apr 19, 2021 5.502 5.576 5.272 5.429 158,072 -0.17(-2.97%)
Apr 16, 2021 5.613 5.659 5.410 5.594 122,822 +0.06(+1.00%)
Apr 15, 2021 5.853 5.853 5.521 5.539 117,864 -0.22(-3.84%)
Apr 14, 2021 5.880 5.889 5.723 5.760 57,306 -0.13(-2.19%)
Apr 13, 2021 5.862 5.926 5.780 5.889 37,484 +0.06(+0.95%)
Apr 12, 2021 5.770 5.880 5.760 5.834 66,125 -0.01(-0.16%)
Apr 09, 2021 5.982 6.083 5.780 5.843 112,731 -0.14(-2.31%)
Apr 08, 2021 5.926 6.037 5.871 5.982 68,932 +0.06(+1.09%)
Apr 07, 2021 6.018 6.037 5.899 5.917 53,848 -0.10(-1.68%)
Apr 06, 2021 5.889 6.157 5.853 6.018 88,524 +0.12(+2.03%)
Apr 05, 2021 6.147 6.147 5.889 5.899 94,255 -0.18(-2.88%)
Apr 01, 2021 5.908 6.138 5.853 6.074 97,975 +0.23(+3.94%)
Mar 31, 2021 6.083 6.184 5.843 5.843 382,091 -0.19(-3.21%)
Mar 30, 2021 6.240 6.240 5.899 6.037 87,660 -0.16(-2.53%)
Mar 29, 2021 5.889 6.230 5.889 6.194 86,438 +0.26(+4.35%)
Mar 26, 2021 6.120 6.120 5.880 5.935 53,707 -0.17(-2.72%)
Mar 25, 2021 6.230 6.230 5.945 6.101 79,328 +0.01(+0.15%)
Mar 24, 2021 6.249 6.350 6.083 6.092 51,782 -0.09(-1.49%)
Mar 23, 2021 6.203 6.406 6.083 6.184 122,682 +0.01(+0.15%)
Mar 22, 2021 6.433 6.442 6.166 6.175 104,863 -0.26(-4.01%)
Mar 19, 2021 6.276 6.488 6.203 6.433 229,586 +0.14(+2.20%)
Mar 18, 2021 6.295 6.387 6.175 6.295 77,475 +0.04(+0.59%)
Mar 17, 2021 6.498 6.553 6.240 6.258 81,758 -0.23(-3.55%)
Mar 16, 2021 6.654 6.700 6.424 6.488 88,094 -0.11(-1.68%)
Mar 15, 2021 6.461 6.627 6.461 6.599 100,080 +0.06(+0.85%)
Mar 12, 2021 6.700 6.700 6.498 6.544 98,409 -0.09(-1.39%)
Mar 11, 2021 6.728 6.820 6.120 6.636 426,592 -0.29(-4.13%)
Mar 10, 2021 6.922 7.106 6.876 6.922 81,629 -0.01(-0.13%)
Mar 09, 2021 6.885 7.005 6.654 6.931 152,048 +0.00(+0.00%)
Mar 08, 2021 7.051 7.134 6.892 6.931 106,491 -0.20(-2.84%)
Mar 05, 2021 7.217 7.217 7.014 7.134 78,554 +0.05(+0.65%)
Mar 04, 2021 7.189 7.327 7.041 7.088 84,031 -0.12(-1.66%)
Mar 03, 2021 7.272 7.309 7.088 7.207 50,856 -0.03(-0.38%)
Mar 02, 2021 7.429 7.429 7.120 7.235 68,361 -0.19(-2.61%)
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.