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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2021 5.024 5.180 5.002 5.107 19,941 +0.04(+0.72%)
Dec 30, 2021 4.887 5.134 4.859 5.070 49,775 +0.17(+3.56%)
Dec 29, 2021 4.933 4.997 4.858 4.896 92,039 -0.06(-1.29%)
Dec 28, 2021 4.823 5.016 4.823 4.960 18,877 +0.13(+2.66%)
Dec 27, 2021 4.878 4.882 4.814 4.832 150,687 -0.09(-1.86%)
Dec 23, 2021 4.914 4.997 4.905 4.924 17,667 +0.01(+0.19%)
Dec 22, 2021 5.070 5.089 4.869 4.914 31,935 -0.16(-3.07%)
Dec 21, 2021 5.125 5.153 4.914 5.070 89,368 -0.06(-1.07%)
Dec 20, 2021 5.171 5.254 4.997 5.125 57,480 -0.12(-2.27%)
Dec 17, 2021 4.960 5.244 4.960 5.244 77,268 +0.29(+5.93%)
Dec 16, 2021 4.768 5.043 4.768 4.951 303,060 +0.18(+3.85%)
Dec 15, 2021 4.768 4.850 4.731 4.768 139,942 +0.01(+0.19%)
Dec 14, 2021 4.759 4.887 4.639 4.759 448,938 -0.04(-0.76%)
Dec 13, 2021 4.639 4.878 4.639 4.795 53,196 +0.00(+0.00%)
Dec 10, 2021 4.997 4.997 4.777 4.795 38,913 -0.25(-4.91%)
Dec 09, 2021 5.124 5.124 5.034 5.043 43,048 -0.02(-0.36%)
Dec 08, 2021 5.052 5.079 4.924 5.061 62,415 +0.01(+0.18%)
Dec 07, 2021 4.777 5.226 4.734 5.052 145,523 +0.28(+5.96%)
Dec 06, 2021 4.676 4.820 4.603 4.768 62,521 +0.05(+0.97%)
Dec 03, 2021 4.694 4.759 4.658 4.722 22,712 +0.02(+0.39%)
Dec 02, 2021 4.658 4.704 4.612 4.704 30,639 +0.03(+0.59%)
Dec 01, 2021 4.685 4.786 4.649 4.676 41,785 -0.05(-0.97%)
Nov 30, 2021 4.704 4.731 4.584 4.722 114,036 +0.05(+0.98%)
Nov 29, 2021 4.639 4.713 4.584 4.676 25,954 +0.12(+2.62%)
Nov 26, 2021 4.584 4.699 4.511 4.557 18,268 -0.10(-2.17%)
Nov 24, 2021 4.731 4.737 4.731 4.658 17,644 -0.02(-0.39%)
Nov 23, 2021 4.392 4.722 4.364 4.676 192,215 +0.22(+4.94%)
Nov 22, 2021 4.364 4.520 4.364 4.456 85,218 +0.11(+2.53%)
Nov 19, 2021 4.529 4.539 4.346 4.346 24,208 -0.19(-4.24%)
Nov 18, 2021 4.401 4.543 4.520 4.539 72,702 +0.18(+4.21%)
Nov 17, 2021 4.658 4.739 4.355 4.355 55,486 -0.28(-6.13%)
Nov 16, 2021 4.850 4.878 4.639 4.639 45,459 -0.24(-4.89%)
Nov 15, 2021 4.832 4.988 4.832 4.878 35,288 +0.04(+0.76%)
Nov 12, 2021 4.905 4.905 4.832 4.841 21,185 -0.05(-0.94%)
Nov 11, 2021 4.786 4.905 4.786 4.887 13,371 +0.07(+1.52%)
Nov 10, 2021 4.905 4.786 4.814 34,553 -0.10(-2.05%)
Nov 09, 2021 4.951 5.032 4.905 4.914 20,062 -0.03(-0.56%)
Nov 08, 2021 5.061 5.061 4.878 4.942 46,313 -0.12(-2.36%)
Nov 05, 2021 5.153 5.180 5.043 5.061 30,352 -0.09(-1.78%)
Nov 04, 2021 4.896 5.180 4.685 5.153 108,996 +0.60(+13.08%)
Nov 03, 2021 4.594 4.612 4.529 4.557 54,103 -0.04(-0.80%)
Nov 02, 2021 4.529 4.603 4.474 4.594 52,001 +0.07(+1.62%)
Nov 01, 2021 4.594 4.622 4.539 4.520 140,852 -0.02(-0.40%)
Oct 29, 2021 4.667 4.759 4.502 4.539 115,254 -0.12(-2.56%)
Oct 28, 2021 5.052 5.079 4.612 4.658 194,952 -0.42(-8.30%)
Oct 27, 2021 5.171 5.171 5.052 5.079 52,950 -0.06(-1.25%)
Oct 26, 2021 5.244 5.144 234,766 -0.12(-2.26%)
Oct 25, 2021 5.336 5.355 5.208 5.263 70,398 -0.07(-1.37%)
Oct 22, 2021 5.318 5.391 5.263 5.336 34,179 +0.00(+0.00%)
Oct 21, 2021 5.355 5.401 5.300 5.336 68,203 -0.06(-1.19%)
Oct 20, 2021 5.391 5.457 5.364 5.400 11,450 +0.05(+0.86%)
Oct 19, 2021 5.318 5.400 5.300 5.355 45,069 +0.02(+0.34%)
Oct 18, 2021 5.455 5.455 5.272 5.336 120,451 -0.16(-2.84%)
Oct 15, 2021 5.960 5.960 5.364 5.492 219,320 -0.51(-8.55%)
Oct 14, 2021 5.987 6.070 5.960 6.005 9,959 +0.02(+0.31%)
Oct 13, 2021 6.088 6.112 5.960 5.987 29,469 -0.06(-1.06%)
Oct 12, 2021 6.106 6.106 6.033 6.051 9,660 -0.06(-0.90%)
Oct 11, 2021 6.042 6.106 5.905 6.106 36,612 -0.01(-0.15%)
Oct 08, 2021 6.015 6.125 5.987 6.116 28,799 +0.07(+1.21%)
Oct 07, 2021 6.024 6.125 6.015 6.042 16,697 +0.03(+0.46%)
Oct 06, 2021 6.005 6.015 5.895 6.015 12,160 +0.00(+0.00%)
Oct 05, 2021 5.978 6.024 5.932 6.015 30,507 -0.02(-0.30%)
Oct 04, 2021 5.932 6.070 5.932 6.033 10,237 +0.12(+2.02%)
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.