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 (%)
Jul 30, 2021 5.430 5.512 5.393 5.402 40,115 -0.04(-0.67%)
Jul 29, 2021 5.393 5.512 5.384 5.439 55,742 -0.01(-0.17%)
Jul 28, 2021 5.356 5.577 5.356 5.448 44,751 +0.00(+0.00%)
Jul 27, 2021 5.457 5.604 5.393 5.448 58,364 -0.06(-1.16%)
Jul 26, 2021 5.549 5.641 5.448 5.512 34,885 -0.02(-0.33%)
Jul 23, 2021 5.402 5.549 5.338 5.531 50,293 +0.09(+1.69%)
Jul 22, 2021 5.457 5.503 5.292 5.439 56,829 -0.01(-0.17%)
Jul 21, 2021 5.256 5.531 5.228 5.448 72,755 +0.28(+5.32%)
Jul 20, 2021 5.219 5.320 5.173 5.173 83,871 -0.01(-0.18%)
Jul 19, 2021 5.155 5.228 5.054 5.182 192,612 +0.01(+0.18%)
Jul 16, 2021 5.384 5.412 5.155 5.173 111,820 -0.16(-2.93%)
Jul 15, 2021 5.191 5.329 5.182 5.329 49,906 +0.12(+2.29%)
Jul 14, 2021 5.274 5.292 5.191 5.210 42,861 -0.05(-0.87%)
Jul 13, 2021 5.356 5.421 5.246 5.256 38,365 -0.10(-1.88%)
Jul 12, 2021 5.503 5.595 5.246 5.356 55,458 -0.16(-2.83%)
Jul 09, 2021 5.412 5.531 5.402 5.512 30,506 +0.10(+1.86%)
Jul 08, 2021 5.347 5.412 5.292 5.412 45,429 -0.02(-0.34%)
Jul 07, 2021 5.503 5.549 5.412 5.430 54,635 -0.11(-1.99%)
Jul 06, 2021 5.650 5.650 5.448 5.540 77,538 -0.17(-2.89%)
Jul 02, 2021 5.806 5.806 5.622 5.705 75,160 -0.10(-1.74%)
Jul 01, 2021 5.833 5.870 5.714 5.806 83,609 +0.01(+0.16%)
Jun 30, 2021 5.797 5.861 5.733 5.797 55,770 -0.02(-0.32%)
Jun 29, 2021 5.742 5.980 5.659 5.815 109,579 +0.08(+1.44%)
Jun 28, 2021 5.751 5.843 5.687 5.733 231,410 -0.13(-2.19%)
Jun 25, 2021 5.182 6.026 5.090 5.861 2,767,928 +0.72(+13.90%)
Jun 24, 2021 5.146 5.237 5.109 5.146 200,571 -0.06(-1.06%)
Jun 23, 2021 5.127 5.246 5.127 5.201 162,088 +0.03(+0.53%)
Jun 22, 2021 5.246 5.274 5.127 5.173 105,010 -0.05(-0.88%)
Jun 21, 2021 5.347 5.356 5.136 5.219 146,112 -0.08(-1.56%)
Jun 18, 2021 5.439 5.448 5.201 5.301 203,515 -0.20(-3.67%)
Jun 17, 2021 5.705 5.714 5.503 5.503 112,943 -0.23(-4.00%)
Jun 16, 2021 5.723 5.778 5.641 5.733 123,150 -0.02(-0.32%)
Jun 15, 2021 5.760 5.815 5.613 5.751 76,104 -0.01(-0.16%)
Jun 14, 2021 5.677 5.852 5.668 5.760 81,652 +0.11(+1.95%)
Jun 11, 2021 5.714 5.861 5.595 5.650 116,386 -0.06(-1.12%)
Jun 10, 2021 5.696 5.742 5.622 5.714 50,245 -0.01(-0.16%)
Jun 09, 2021 5.733 5.861 5.696 5.723 66,062 -0.01(-0.16%)
Jun 08, 2021 5.714 5.769 5.714 5.733 39,961 -0.02(-0.32%)
Jun 07, 2021 5.733 5.760 5.622 5.751 67,105 +0.06(+1.13%)
Jun 04, 2021 5.641 5.696 5.567 5.687 61,721 +0.08(+1.47%)
Jun 03, 2021 5.641 5.641 5.485 5.604 83,441 -0.09(-1.61%)
Jun 02, 2021 5.613 5.751 5.549 5.696 86,638 +0.07(+1.31%)
Jun 01, 2021 5.668 5.668 5.595 5.622 43,596 +0.03(+0.49%)
May 28, 2021 5.558 5.609 5.512 5.595 45,745 +0.03(+0.49%)
May 27, 2021 5.806 5.824 5.540 5.567 69,911 -0.17(-3.04%)
May 26, 2021 5.833 5.852 5.714 5.742 49,938 -0.03(-0.48%)
May 25, 2021 5.999 5.999 5.751 5.769 143,443 -0.25(-4.12%)
May 24, 2021 5.989 6.109 5.980 6.017 71,354 -0.01(-0.15%)
May 21, 2021 6.136 6.164 6.017 6.026 55,633 -0.09(-1.50%)
May 20, 2021 5.999 6.164 5.999 6.118 52,310 +0.05(+0.76%)
May 19, 2021 5.962 6.375 5.870 6.072 190,988 +0.04(+0.61%)
May 18, 2021 6.090 6.118 5.916 6.035 91,088 -0.05(-0.75%)
May 17, 2021 6.035 6.118 5.916 6.081 121,564 +0.10(+1.69%)
May 14, 2021 5.788 6.017 5.769 5.980 128,076 +0.20(+3.49%)
May 13, 2021 5.457 5.833 5.457 5.778 162,872 +0.31(+5.70%)
May 12, 2021 5.641 5.641 5.384 5.467 106,016 -0.17(-3.09%)
May 11, 2021 5.512 5.650 5.366 5.641 112,235 +0.09(+1.65%)
May 10, 2021 5.402 5.627 5.320 5.549 228,309 +0.20(+3.77%)
May 07, 2021 5.256 5.402 5.191 5.347 174,676 +0.07(+1.39%)
May 06, 2021 5.274 5.296 5.054 5.274 149,694 +0.01(+0.17%)
May 05, 2021 5.196 5.356 5.054 5.265 154,671 +0.08(+1.59%)
May 04, 2021 5.311 5.384 5.136 5.182 82,146 -0.12(-2.25%)
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.