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 30, 2022 10.39 10.66 9.969 10.06 88,727 -0.53(-4.96%)
Dec 29, 2022 10.57 10.75 10.50 10.58 68,631 +0.10(+0.93%)
Dec 28, 2022 10.42 10.62 10.28 10.48 62,210 +0.11(+1.03%)
Dec 27, 2022 10.40 10.60 10.27 10.38 97,305 +0.01(+0.09%)
Dec 23, 2022 10.12 10.52 10.07 10.37 64,105 +0.33(+3.29%)
Dec 22, 2022 9.969 10.37 9.969 10.04 71,503 +0.02(+0.19%)
Dec 21, 2022 9.871 10.11 9.842 10.02 138,471 +0.27(+2.79%)
Dec 20, 2022 9.842 10.20 9.667 9.745 301,415 +0.02(+0.20%)
Dec 19, 2022 10.01 10.51 9.560 9.725 248,098 -0.28(-2.82%)
Dec 16, 2022 9.735 10.21 9.706 10.01 271,171 +0.31(+3.21%)
Dec 15, 2022 9.735 10.64 9.628 9.696 275,080 -0.06(-0.60%)
Dec 14, 2022 9.910 10.80 9.599 9.755 290,425 -0.11(-1.08%)
Dec 13, 2022 10.16 10.29 9.570 9.862 250,418 -0.23(-2.31%)
Dec 12, 2022 10.07 10.19 9.969 10.10 79,208 +0.03(+0.29%)
Dec 09, 2022 10.32 10.32 9.910 10.07 44,100 -0.20(-1.99%)
Dec 08, 2022 10.25 10.44 10.10 10.27 46,239 +0.04(+0.38%)
Dec 07, 2022 10.01 10.31 9.871 10.23 93,504 +0.22(+2.24%)
Dec 06, 2022 10.10 10.19 9.949 10.01 43,329 -0.01(-0.10%)
Dec 05, 2022 9.823 10.18 9.823 10.02 71,749 +0.27(+2.79%)
Dec 02, 2022 9.638 9.884 9.580 9.745 70,574 +0.14(+1.42%)
Dec 01, 2022 9.696 9.696 9.287 9.609 48,457 -0.09(-0.90%)
Nov 30, 2022 9.463 9.755 9.415 9.696 75,559 +0.23(+2.47%)
Nov 29, 2022 9.482 9.649 9.434 9.463 35,031 -0.06(-0.61%)
Nov 28, 2022 9.473 9.764 9.385 9.521 66,364 +0.00(+0.00%)
Nov 25, 2022 9.473 9.609 9.473 9.521 9,578 +0.05(+0.51%)
Nov 23, 2022 9.521 9.619 9.336 9.473 44,075 -0.05(-0.51%)
Nov 22, 2022 9.473 9.546 9.259 9.521 47,681 +0.13(+1.35%)
Nov 21, 2022 9.424 9.531 9.239 9.395 73,284 -0.23(-2.42%)
Nov 18, 2022 9.317 9.813 9.255 9.628 163,286 +0.24(+2.59%)
Nov 17, 2022 9.054 9.482 9.054 9.385 106,124 +0.35(+3.88%)
Nov 16, 2022 8.733 9.142 8.733 9.035 55,944 +0.32(+3.68%)
Nov 15, 2022 8.899 9.003 8.471 8.714 93,041 -0.17(-1.86%)
Nov 14, 2022 8.461 8.879 7.936 8.879 292,883 +0.34(+3.99%)
Nov 11, 2022 9.025 9.045 8.529 8.539 88,918 -0.49(-5.44%)
Nov 10, 2022 9.088 9.310 8.914 9.030 113,803 -0.03(-0.37%)
Nov 09, 2022 9.131 9.408 8.911 9.064 32,089 -0.08(-0.84%)
Nov 08, 2022 9.207 9.540 9.093 9.140 57,627 -0.13(-1.44%)
Nov 07, 2022 10.55 10.56 9.102 9.274 143,050 -1.06(-10.28%)
Nov 04, 2022 10.14 10.46 10.14 10.34 106,014 +0.24(+2.37%)
Nov 03, 2022 10.17 10.46 9.839 10.10 96,060 -0.03(-0.28%)
Nov 02, 2022 9.983 10.36 9.877 10.13 132,927 +0.17(+1.73%)
Nov 01, 2022 9.447 10.06 9.342 9.954 51,056 +0.60(+6.45%)
Oct 31, 2022 9.236 9.533 9.093 9.351 57,825 +0.13(+1.45%)
Oct 28, 2022 8.825 9.279 8.825 9.217 30,624 +0.39(+4.45%)
Oct 27, 2022 9.112 9.212 8.767 8.825 42,307 -0.27(-2.95%)
Oct 26, 2022 8.758 9.274 8.748 9.093 139,556 +0.33(+3.83%)
Oct 25, 2022 8.518 8.815 8.427 8.758 38,698 +0.15(+1.78%)
Oct 24, 2022 8.604 8.748 8.423 8.604 44,896 +0.02(+0.22%)
Oct 21, 2022 8.557 8.728 8.423 8.585 31,080 +0.09(+1.01%)
Oct 20, 2022 8.480 8.659 8.403 8.499 34,976 -0.01(-0.11%)
Oct 19, 2022 8.691 8.691 8.461 8.509 36,360 -0.18(-2.09%)
Oct 18, 2022 8.557 8.815 8.509 8.691 37,246 +0.18(+2.14%)
Oct 17, 2022 8.537 8.901 8.470 8.509 31,155 -0.06(-0.67%)
Oct 14, 2022 8.863 8.863 8.375 8.566 50,615 -0.27(-3.03%)
Oct 13, 2022 8.423 9.087 8.423 8.834 46,178 +0.26(+3.01%)
Oct 12, 2022 9.083 9.190 8.518 8.576 44,726 -0.57(-6.28%)
Oct 11, 2022 8.624 9.284 8.504 9.150 73,901 +0.48(+5.52%)
Oct 10, 2022 8.537 9.026 8.451 8.671 67,217 +0.13(+1.57%)
Oct 07, 2022 8.394 8.643 8.394 8.537 30,316 +0.14(+1.71%)
Oct 06, 2022 8.576 8.614 8.183 8.394 126,223 -0.20(-2.34%)
Oct 05, 2022 8.959 9.025 8.459 8.595 74,010 -0.35(-3.96%)
Oct 04, 2022 9.073 9.227 8.911 8.949 53,813 +0.03(+0.32%)
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.