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 (%)
Oct 31, 2023 19.95 20.19 19.42 19.70 165,796 -0.24(-1.20%)
Oct 30, 2023 19.28 19.94 19.27 19.94 219,517 +0.89(+4.69%)
Oct 27, 2023 19.34 19.36 18.89 19.04 110,262 -0.28(-1.44%)
Oct 26, 2023 19.34 19.54 19.18 19.32 107,990 +0.04(+0.21%)
Oct 25, 2023 19.25 19.39 18.91 19.28 186,054 +0.05(+0.26%)
Oct 24, 2023 18.97 19.45 18.77 19.23 173,077 +0.42(+2.22%)
Oct 23, 2023 18.57 19.13 18.09 18.82 135,661 +0.11(+0.58%)
Oct 20, 2023 19.07 19.19 18.42 18.71 149,890 -0.36(-1.88%)
Oct 19, 2023 19.35 19.57 18.94 19.06 143,178 -0.43(-2.19%)
Oct 18, 2023 19.79 20.20 19.43 19.49 148,747 -0.39(-1.95%)
Oct 17, 2023 19.63 20.26 19.51 19.88 183,027 +0.15(+0.75%)
Oct 16, 2023 19.05 19.76 18.77 19.73 149,526 +0.95(+5.08%)
Oct 13, 2023 18.59 18.98 18.47 18.78 136,062 +0.34(+1.83%)
Oct 12, 2023 18.23 18.77 18.15 18.44 133,417 +0.33(+1.81%)
Oct 11, 2023 17.44 18.12 17.44 18.11 130,308 +0.74(+4.29%)
Oct 10, 2023 16.62 17.54 16.62 17.37 161,760 +0.91(+5.55%)
Oct 09, 2023 15.95 16.49 15.94 16.45 101,136 +0.54(+3.37%)
Oct 06, 2023 15.57 15.93 15.50 15.92 44,995 +0.33(+2.10%)
Oct 05, 2023 15.27 15.69 15.08 15.59 82,880 +0.35(+2.28%)
Oct 04, 2023 14.95 15.24 14.75 15.24 78,120 +0.24(+1.59%)
Oct 03, 2023 14.43 15.12 14.43 15.00 108,021 +0.53(+3.64%)
Oct 02, 2023 14.60 14.60 14.11 14.48 93,651 -0.15(-1.02%)
Sep 29, 2023 14.75 14.78 14.46 14.63 72,960 -0.08(-0.54%)
Sep 28, 2023 14.80 14.89 14.54 14.71 61,453 -0.09(-0.60%)
Sep 27, 2023 15.19 15.38 14.70 14.79 72,522 -0.40(-2.61%)
Sep 26, 2023 14.85 15.19 14.85 15.19 43,902 +0.30(+2.00%)
Sep 25, 2023 14.76 14.94 14.82 14.89 59,912 -0.03(-0.20%)
Sep 22, 2023 15.09 15.24 14.76 14.92 68,104 -0.16(-1.05%)
Sep 21, 2023 14.82 15.20 14.73 15.08 71,589 +0.26(+1.74%)
Sep 20, 2023 14.89 15.19 14.80 14.82 81,993 +0.02(+0.13%)
Sep 19, 2023 14.56 14.96 14.47 14.80 99,883 +0.27(+1.84%)
Sep 18, 2023 14.94 15.01 14.45 14.54 102,449 -0.67(-4.38%)
Sep 15, 2023 14.68 15.30 14.57 15.20 227,043 +0.49(+3.31%)
Sep 14, 2023 14.42 14.73 14.34 14.72 71,870 +0.34(+2.35%)
Sep 13, 2023 14.45 14.62 14.27 14.38 81,876 -0.03(-0.21%)
Sep 12, 2023 14.49 14.64 14.37 14.41 60,465 -0.13(-0.89%)
Sep 11, 2023 14.58 14.63 14.41 14.54 53,275 -0.05(-0.34%)
Sep 08, 2023 14.72 14.78 14.42 14.59 78,864 -0.25(-1.67%)
Sep 07, 2023 14.94 15.00 14.78 14.83 84,764 -0.05(-0.33%)
Sep 06, 2023 14.91 15.05 14.78 14.88 49,489 +0.01(+0.07%)
Sep 05, 2023 15.23 15.54 14.66 14.87 92,889 -0.36(-2.35%)
Sep 01, 2023 15.24 15.44 15.10 15.23 96,148 +0.03(+0.20%)
Aug 31, 2023 15.87 15.87 15.15 15.20 92,961 -0.51(-3.22%)
Aug 30, 2023 15.87 16.02 15.69 15.71 94,950 -0.15(-0.94%)
Aug 29, 2023 15.33 15.86 15.01 15.86 107,205 +0.44(+2.83%)
Aug 28, 2023 15.34 15.56 15.31 15.42 47,049 +0.14(+0.91%)
Aug 25, 2023 15.11 15.39 14.99 15.28 60,623 +0.22(+1.45%)
Aug 24, 2023 15.41 15.58 14.98 15.06 81,101 -0.41(-2.63%)
Aug 23, 2023 15.30 15.53 15.22 15.47 100,315 +0.25(+1.63%)
Aug 22, 2023 15.18 15.36 14.97 15.22 107,021 -0.07(-0.45%)
Aug 21, 2023 15.51 15.63 15.23 15.29 67,559 -0.10(-0.65%)
Aug 18, 2023 15.02 15.57 14.76 15.39 148,795 +0.30(+1.97%)
Aug 17, 2023 15.43 15.44 14.85 15.09 96,921 -0.35(-2.25%)
Aug 16, 2023 15.12 15.59 15.08 15.44 86,714 +0.32(+2.10%)
Aug 15, 2023 15.26 15.46 14.97 15.12 58,566 -0.22(-1.42%)
Aug 14, 2023 15.18 15.48 15.02 15.34 79,367 +0.08(+0.52%)
Aug 11, 2023 14.88 15.48 14.81 15.26 71,873 +0.39(+2.64%)
Aug 10, 2023 14.90 15.07 14.64 14.87 90,859 -0.05(-0.33%)
Aug 09, 2023 14.79 15.50 14.75 14.92 159,505 +0.22(+1.48%)
Aug 08, 2023 14.47 14.96 14.18 14.70 120,700 +0.30(+2.06%)
Aug 07, 2023 13.96 14.72 13.70 14.40 130,725 +0.90(+6.66%)
Aug 04, 2023 13.50 13.74 13.42 13.51 62,082 +0.03(+0.22%)
Aug 03, 2023 13.25 13.59 13.16 13.48 88,692 +0.16(+1.19%)
Aug 02, 2023 13.06 13.37 12.91 13.32 93,272 +0.07(+0.52%)
Aug 01, 2023 13.21 13.34 13.03 13.25 70,183 +0.00(+0.00%)
Jul 31, 2023 13.19 13.40 13.10 13.25 71,147 +0.04(+0.30%)
Jul 28, 2023 13.21 13.23 13.05 13.21 71,675 +0.17(+1.29%)
Jul 27, 2023 13.49 13.49 12.97 13.04 71,206 -0.43(-3.23%)
Jul 26, 2023 13.60 13.82 13.42 13.48 72,559 -0.13(-0.94%)
Jul 25, 2023 13.66 13.88 13.46 13.60 78,599 -0.06(-0.43%)
Jul 24, 2023 13.47 13.79 13.39 13.66 74,341 +0.23(+1.69%)
Jul 21, 2023 13.68 13.79 13.41 13.44 86,285 -0.14(-1.02%)
Jul 20, 2023 13.49 13.66 13.46 13.57 73,083 +0.11(+0.81%)
Jul 19, 2023 13.82 13.95 13.39 13.47 95,080 -0.29(-2.08%)
Jul 18, 2023 13.54 13.79 13.54 13.75 80,041 +0.22(+1.61%)
Jul 17, 2023 13.15 13.67 13.15 13.54 99,918 +0.34(+2.55%)
Jul 14, 2023 13.07 13.31 12.80 13.20 103,507 +0.08(+0.60%)
Jul 13, 2023 13.16 13.30 13.03 13.12 95,061 -0.01(-0.08%)
Jul 12, 2023 13.17 13.33 13.07 13.13 98,092 +0.09(+0.68%)
Jul 11, 2023 13.40 13.40 12.79 13.04 177,832 -0.36(-2.65%)
Jul 10, 2023 13.30 13.59 13.18 13.40 127,545 -0.01(-0.07%)
Jul 07, 2023 13.30 13.61 13.28 13.41 200,176 +0.08(+0.59%)
Jul 06, 2023 13.59 13.59 13.22 13.33 123,250 -0.38(-2.74%)
Jul 05, 2023 13.81 13.94 13.57 13.70 133,326 -0.15(-1.07%)
Jul 03, 2023 13.66 14.01 13.66 13.85 97,124 -0.12(-0.85%)
Jun 30, 2023 13.96 14.26 13.93 13.97 359,284 +0.11(+0.78%)
Jun 29, 2023 13.61 13.94 13.61 13.86 115,715 +0.25(+1.81%)
Jun 28, 2023 13.39 13.69 13.16 13.61 147,593 +0.19(+1.40%)
Jun 27, 2023 13.10 13.65 13.10 13.43 130,308 +0.22(+1.65%)
Jun 26, 2023 12.94 13.63 12.91 13.21 192,538 +0.22(+1.67%)
Jun 23, 2023 13.89 14.10 12.88 12.99 2,817,747 -1.07(-7.59%)
Jun 22, 2023 14.24 14.42 13.95 14.06 133,298 -0.10(-0.70%)
Jun 21, 2023 14.04 14.37 13.93 14.16 127,960 +0.24(+1.70%)
Jun 20, 2023 13.68 14.32 13.63 13.92 162,008 +0.24(+1.73%)
Jun 16, 2023 13.78 13.96 13.46 13.68 206,536 -0.17(-1.21%)
Jun 15, 2023 13.90 14.05 13.53 13.85 98,762 -0.01(-0.11%)
May 08, 2023 14.83 14.93 12.86 13.87 210,839 -1.21(-8.02%)
May 05, 2023 14.33 15.12 14.33 15.08 93,408 +0.81(+5.65%)
May 04, 2023 14.90 14.91 14.18 14.27 113,662 -0.75(-4.97%)
May 03, 2023 15.40 15.40 14.68 15.02 117,677 -0.28(-1.80%)
May 02, 2023 15.51 15.67 15.16 15.29 92,973 -0.30(-1.95%)
May 01, 2023 15.29 15.70 15.24 15.60 99,384 +0.29(+1.93%)
Apr 28, 2023 15.11 15.49 14.98 15.30 76,227 +0.16(+1.04%)
Apr 27, 2023 15.44 15.60 14.93 15.14 80,130 -0.13(-0.84%)
Apr 26, 2023 14.97 15.38 14.77 15.27 86,427 +0.16(+1.04%)
Apr 25, 2023 15.49 15.65 15.04 15.11 95,978 -0.52(-3.33%)
Apr 24, 2023 15.37 15.65 15.13 15.64 114,967 +0.16(+1.02%)
Apr 21, 2023 15.53 15.65 15.34 15.48 76,478 -0.03(-0.19%)
Apr 20, 2023 15.53 15.60 15.36 15.51 57,342 -0.05(-0.32%)
Apr 19, 2023 15.67 15.68 15.49 15.56 67,682 +0.06(+0.38%)
Apr 18, 2023 15.72 16.05 15.35 15.50 81,083 -0.23(-1.44%)
Apr 17, 2023 15.92 16.07 15.55 15.72 107,688 -0.08(-0.50%)
Apr 14, 2023 15.29 15.84 15.14 15.80 99,736 +0.42(+2.75%)
Apr 13, 2023 15.99 16.32 15.11 15.38 130,370 -0.57(-3.57%)
Apr 12, 2023 15.66 16.18 15.43 15.95 156,656 +0.42(+2.72%)
Apr 11, 2023 15.28 15.65 14.58 15.53 208,234 +0.25(+1.61%)
Apr 10, 2023 14.44 15.57 14.43 15.28 244,531 +0.98(+6.87%)
Apr 06, 2023 13.99 14.51 13.79 14.30 89,129 +0.44(+3.19%)
Apr 05, 2023 14.14 14.47 13.40 13.86 142,884 -0.29(-2.08%)
Apr 04, 2023 14.10 14.60 13.99 14.15 141,659 +0.09(+0.63%)
Apr 03, 2023 13.61 14.20 13.41 14.06 159,889 +0.48(+3.55%)
Mar 31, 2023 13.46 13.59 13.32 13.58 102,740 +0.19(+1.39%)
Mar 30, 2023 13.32 13.60 13.25 13.39 86,134 +0.23(+1.72%)
Mar 29, 2023 13.13 13.69 13.07 13.17 145,529 +0.20(+1.52%)
Mar 28, 2023 12.63 13.04 12.59 12.97 181,891 +0.34(+2.72%)
Mar 27, 2023 11.99 12.88 11.93 12.63 254,268 +1.18(+10.30%)
Mar 24, 2023 10.57 11.60 10.49 11.45 226,840 +0.78(+7.27%)
Mar 23, 2023 10.57 10.89 10.56 10.67 63,092 +0.10(+0.93%)
Mar 22, 2023 10.61 10.93 10.54 10.57 81,368 -0.07(-0.65%)
Mar 21, 2023 10.96 10.98 10.39 10.64 158,515 -0.13(-1.19%)
Mar 20, 2023 10.51 11.01 10.50 10.77 95,034 +0.30(+2.91%)
Mar 17, 2023 10.19 10.54 10.19 10.47 120,620 -0.01(-0.09%)
Mar 16, 2023 9.788 10.55 9.736 10.48 104,111 +0.61(+6.18%)
Mar 15, 2023 9.316 10.02 9.213 9.867 140,416 +0.39(+4.15%)
Mar 14, 2023 8.963 10.12 8.963 9.474 296,028 +0.67(+7.59%)
Mar 13, 2023 11.82 11.82 8.137 8.805 432,520 -2.66(-23.22%)
Mar 10, 2023 11.59 11.71 11.23 11.47 83,086 -0.15(-1.27%)
Mar 09, 2023 11.41 11.93 11.32 11.62 88,952 +0.21(+1.81%)
Mar 08, 2023 11.53 11.54 11.19 11.41 55,736 -0.10(-0.85%)
Mar 07, 2023 11.40 11.56 11.22 11.51 38,626 +0.14(+1.21%)
Mar 06, 2023 11.65 11.67 11.16 11.37 79,572 -0.29(-2.53%)
Mar 03, 2023 11.80 11.80 11.50 11.67 40,504 -0.11(-0.92%)
Mar 02, 2023 11.44 11.89 11.44 11.77 65,534 +0.24(+2.04%)
Mar 01, 2023 11.20 11.67 11.13 11.54 85,252 +0.31(+2.80%)
Feb 28, 2023 11.51 11.60 11.22 11.22 55,489 -0.32(-2.81%)
Feb 27, 2023 11.69 11.85 11.42 11.55 52,481 -0.09(-0.76%)
Feb 24, 2023 11.75 11.89 11.60 11.64 56,312 -0.17(-1.42%)
Feb 23, 2023 11.69 12.02 11.67 11.80 59,717 +0.14(+1.18%)
Feb 22, 2023 12.21 12.33 11.58 11.67 84,485 -0.55(-4.50%)
Feb 21, 2023 12.42 12.69 12.19 12.22 67,016 -0.15(-1.19%)
Feb 17, 2023 12.36 12.57 12.31 12.36 32,771 -0.01(-0.04%)
Feb 16, 2023 12.29 12.48 12.22 12.37 33,332 +0.00(+0.00%)
Feb 15, 2023 12.40 12.59 12.23 12.37 52,068 -0.04(-0.31%)
Feb 14, 2023 12.47 12.55 12.22 12.41 40,912 -0.06(-0.47%)
Feb 13, 2023 12.88 12.94 12.28 12.47 172,150 -0.16(-1.24%)
Feb 10, 2023 12.41 12.78 12.39 12.62 223,806 +0.21(+1.73%)
Feb 09, 2023 12.31 12.61 12.19 12.41 86,602 +0.24(+2.01%)
Feb 08, 2023 11.89 12.32 11.77 12.16 51,280 +0.13(+1.06%)
Feb 07, 2023 12.00 12.36 11.81 12.04 83,739 +0.07(+0.57%)
Feb 06, 2023 11.23 12.66 11.23 11.97 208,832 +0.80(+7.17%)
Feb 03, 2023 11.01 11.24 10.92 11.17 107,944 +0.05(+0.44%)
Feb 02, 2023 11.11 11.28 11.04 11.12 64,333 +0.09(+0.80%)
Feb 01, 2023 10.75 11.32 10.68 11.03 124,119 +0.33(+3.11%)
Jan 31, 2023 10.17 10.70 10.17 10.70 122,935 +0.56(+5.49%)
Jan 30, 2023 10.19 10.43 10.11 10.14 75,367 -0.05(-0.48%)
Jan 27, 2023 9.965 10.26 9.935 10.19 104,211 +0.19(+1.86%)
Jan 26, 2023 10.22 10.29 9.867 10.00 61,023 -0.14(-1.35%)
Jan 25, 2023 10.05 10.30 10.02 10.14 111,861 -0.04(-0.38%)
Jan 24, 2023 10.23 10.24 10.04 10.18 31,632 +0.07(+0.68%)
Jan 23, 2023 10.13 10.25 10.04 10.11 42,957 -0.03(-0.29%)
Jan 20, 2023 9.828 10.37 9.828 10.14 84,411 +0.31(+3.18%)
Jan 19, 2023 10.12 10.37 9.649 9.828 73,992 -0.19(-1.85%)
Jan 18, 2023 10.59 10.60 9.886 10.01 100,807 -0.54(-5.09%)
Jan 17, 2023 10.64 10.75 10.31 10.55 103,986 -0.12(-1.10%)
Jan 13, 2023 10.65 10.75 10.52 10.67 51,390 +0.09(+0.83%)
Jan 12, 2023 10.51 10.74 10.48 10.58 54,185 +0.06(+0.56%)
Jan 11, 2023 10.64 10.72 10.38 10.52 64,355 -0.14(-1.28%)
Jan 10, 2023 10.24 10.73 10.22 10.66 64,938 +0.29(+2.83%)
Jan 09, 2023 10.08 10.45 9.955 10.37 52,342 +0.28(+2.81%)
Jan 06, 2023 9.886 10.15 9.886 10.08 58,516 +0.24(+2.48%)
Jan 05, 2023 9.877 9.955 9.711 9.838 53,070 -0.11(-1.08%)
Jan 04, 2023 9.789 10.16 9.642 9.945 108,436 +0.23(+2.41%)
Jan 03, 2023 10.11 10.20 9.711 9.711 134,113 -0.39(-3.87%)
Dec 30, 2022 10.43 10.71 10.01 10.10 88,331 -0.53(-4.96%)
Dec 29, 2022 10.62 10.80 10.55 10.63 68,324 +0.10(+0.93%)
Dec 28, 2022 10.46 10.67 10.33 10.53 61,932 +0.11(+1.03%)
Dec 27, 2022 10.44 10.65 10.32 10.42 96,870 +0.01(+0.09%)
Dec 23, 2022 10.17 10.57 10.11 10.41 63,819 +0.33(+3.29%)
Dec 22, 2022 10.01 10.41 10.01 10.08 71,184 +0.02(+0.19%)
Dec 21, 2022 9.916 10.16 9.886 10.06 137,852 +0.27(+2.79%)
Dec 20, 2022 9.886 10.25 9.711 9.789 300,067 +0.02(+0.20%)
Dec 19, 2022 10.05 10.56 9.603 9.769 246,989 -0.28(-2.82%)
Dec 16, 2022 9.779 10.26 9.750 10.05 269,958 +0.31(+3.21%)
Dec 15, 2022 9.779 10.69 9.671 9.740 273,850 -0.06(-0.60%)
Dec 14, 2022 9.955 10.85 9.642 9.798 289,127 -0.11(-1.08%)
Dec 13, 2022 10.21 10.34 9.613 9.906 249,298 -0.23(-2.31%)
Dec 12, 2022 10.11 10.23 10.01 10.14 78,854 +0.03(+0.29%)
Dec 09, 2022 10.37 10.37 9.955 10.11 43,903 -0.21(-1.99%)
Dec 08, 2022 10.30 10.48 10.15 10.32 46,032 +0.04(+0.38%)
Dec 07, 2022 10.05 10.36 9.916 10.28 93,086 +0.22(+2.24%)
Dec 06, 2022 10.15 10.23 9.994 10.05 43,135 -0.01(-0.10%)
Dec 05, 2022 9.867 10.23 9.867 10.06 71,428 +0.27(+2.79%)
Dec 02, 2022 9.681 9.928 9.623 9.789 70,258 +0.14(+1.42%)
Dec 01, 2022 9.740 9.740 9.329 9.652 48,240 -0.09(-0.90%)
Nov 30, 2022 9.505 9.798 9.457 9.740 75,221 +0.23(+2.47%)
Nov 29, 2022 9.525 9.692 9.476 9.505 34,875 -0.06(-0.61%)
Nov 28, 2022 9.515 9.808 9.427 9.564 66,068 +0.00(+0.00%)
Nov 25, 2022 9.515 9.652 9.515 9.564 9,536 +0.05(+0.51%)
Nov 23, 2022 9.564 9.662 9.378 9.515 43,878 -0.05(-0.51%)
Nov 22, 2022 9.515 9.588 9.300 9.564 47,468 +0.13(+1.35%)
Nov 21, 2022 9.466 9.574 9.281 9.437 72,957 -0.23(-2.42%)
Nov 18, 2022 9.359 9.857 9.297 9.671 162,556 +0.24(+2.59%)
Nov 17, 2022 9.095 9.525 9.095 9.427 105,649 +0.35(+3.88%)
Nov 16, 2022 8.773 9.183 8.773 9.076 55,694 +0.32(+3.68%)
Nov 15, 2022 8.939 9.044 8.509 8.753 92,625 -0.17(-1.86%)
Nov 14, 2022 8.499 8.919 7.972 8.919 291,573 +0.34(+3.99%)
Nov 11, 2022 9.066 9.085 8.568 8.577 88,521 -0.49(-5.44%)
Nov 10, 2022 9.129 9.352 8.954 9.071 113,295 -0.03(-0.37%)
Nov 09, 2022 9.172 9.451 8.951 9.105 31,945 -0.08(-0.84%)
Nov 08, 2022 9.249 9.583 9.133 9.181 57,369 -0.13(-1.44%)
Nov 07, 2022 10.59 10.60 9.143 9.316 142,411 -1.07(-10.28%)
Nov 04, 2022 10.18 10.51 10.18 10.38 105,540 +0.24(+2.37%)
Nov 03, 2022 10.22 10.51 9.883 10.14 95,631 -0.03(-0.28%)
Nov 02, 2022 10.03 10.41 9.922 10.17 132,333 +0.17(+1.73%)
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.