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 )

15.37 -0.07 (-0.45%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 17, 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 (%)
Nov 30, 2023 24.03 24.46 22.96 24.04 532,508 +0.14(+0.58%)
Nov 29, 2023 24.25 24.67 23.80 23.90 161,675 -0.36(-1.47%)
Nov 28, 2023 25.39 26.06 24.15 24.25 197,488 -1.14(-4.49%)
Nov 27, 2023 25.32 25.49 24.87 25.39 172,606 +0.29(+1.15%)
Nov 24, 2023 25.52 25.72 25.04 25.11 80,706 -0.28(-1.09%)
Nov 22, 2023 24.87 25.62 24.57 25.38 175,656 +0.59(+2.40%)
Nov 21, 2023 24.36 24.89 24.16 24.79 185,042 +0.41(+1.67%)
Nov 20, 2023 25.35 25.62 23.62 24.38 433,829 -0.74(-2.96%)
Nov 17, 2023 25.32 26.02 25.09 25.13 221,215 -0.11(-0.43%)
Nov 16, 2023 24.72 25.38 24.66 25.24 239,366 +0.67(+2.74%)
Nov 15, 2023 25.52 25.85 24.53 24.56 233,250 -0.74(-2.94%)
Nov 14, 2023 23.93 25.31 23.86 25.30 260,651 +1.65(+6.95%)
Nov 13, 2023 24.06 24.43 23.05 23.66 193,073 -0.39(-1.61%)
Nov 10, 2023 24.18 24.68 23.54 24.05 314,325 -0.07(-0.31%)
Nov 09, 2023 22.80 24.15 22.53 24.12 305,963 +1.43(+6.32%)
Nov 08, 2023 21.14 22.86 20.98 22.69 243,481 +1.55(+7.34%)
Nov 07, 2023 22.49 22.58 19.80 21.14 274,048 -1.62(-7.12%)
Nov 06, 2023 20.75 23.47 20.62 22.76 496,177 +2.71(+13.50%)
Nov 03, 2023 20.22 20.72 20.02 20.05 193,832 +0.18(+0.89%)
Nov 02, 2023 20.26 20.27 19.86 19.87 186,642 -0.01(-0.05%)
Nov 01, 2023 19.67 20.08 19.54 19.88 116,368 +0.28(+1.41%)
Oct 31, 2023 19.85 20.09 19.33 19.60 166,602 -0.24(-1.19%)
Oct 30, 2023 19.19 19.84 19.18 19.84 220,583 +0.89(+4.69%)
Oct 27, 2023 19.25 19.26 18.79 18.95 110,798 -0.28(-1.44%)
Oct 26, 2023 19.25 19.45 19.09 19.23 108,515 +0.04(+0.21%)
Oct 25, 2023 19.16 19.30 18.81 19.19 186,958 +0.05(+0.26%)
Oct 24, 2023 18.87 19.36 18.68 19.14 173,917 +0.42(+2.22%)
Oct 23, 2023 18.48 19.04 18.00 18.73 136,319 +0.11(+0.58%)
Oct 20, 2023 18.98 19.09 18.33 18.62 150,618 -0.36(-1.88%)
Oct 19, 2023 19.26 19.48 18.84 18.97 143,873 -0.42(-2.19%)
Oct 18, 2023 19.69 20.10 19.34 19.40 149,469 -0.39(-1.95%)
Oct 17, 2023 19.54 20.16 19.42 19.78 183,916 +0.15(+0.76%)
Oct 16, 2023 18.96 19.66 18.68 19.63 150,252 +0.95(+5.08%)
Oct 13, 2023 18.50 18.89 18.38 18.69 136,723 +0.34(+1.83%)
Oct 12, 2023 18.14 18.68 18.06 18.35 134,065 +0.33(+1.81%)
Oct 11, 2023 17.35 18.03 17.35 18.02 130,941 +0.74(+4.29%)
Oct 10, 2023 16.54 17.45 16.54 17.28 162,545 +0.91(+5.55%)
Oct 09, 2023 15.87 16.41 15.86 16.37 101,627 +0.53(+3.37%)
Oct 06, 2023 15.49 15.85 15.42 15.84 45,214 +0.33(+2.10%)
Oct 05, 2023 15.20 15.61 15.01 15.51 83,282 +0.35(+2.28%)
Oct 04, 2023 14.88 15.17 14.67 15.17 78,500 +0.24(+1.59%)
Oct 03, 2023 14.36 15.05 14.36 14.93 108,546 +0.52(+3.64%)
Oct 02, 2023 14.53 14.53 14.04 14.41 94,106 -0.15(-1.02%)
Sep 29, 2023 14.67 14.71 14.39 14.56 73,314 -0.08(-0.54%)
Sep 28, 2023 14.73 14.82 14.47 14.63 61,751 -0.09(-0.60%)
Sep 27, 2023 15.12 15.31 14.62 14.72 72,874 -0.40(-2.61%)
Sep 26, 2023 14.78 15.12 14.78 15.12 44,115 +0.30(+2.00%)
Sep 25, 2023 14.68 14.87 14.75 14.82 60,203 -0.03(-0.20%)
Sep 22, 2023 15.02 15.17 14.68 14.85 68,435 -0.16(-1.05%)
Sep 21, 2023 14.75 15.13 14.66 15.01 71,937 +0.26(+1.74%)
Sep 20, 2023 14.82 15.12 14.73 14.75 82,391 +0.02(+0.13%)
Sep 19, 2023 14.49 14.89 14.40 14.73 100,368 +0.27(+1.84%)
Sep 18, 2023 14.87 14.94 14.38 14.47 102,947 -0.66(-4.38%)
Sep 15, 2023 14.60 15.23 14.50 15.13 228,145 +0.48(+3.31%)
Sep 14, 2023 14.35 14.65 14.27 14.64 72,219 +0.34(+2.35%)
Sep 13, 2023 14.38 14.55 14.20 14.31 82,273 -0.03(-0.21%)
Sep 12, 2023 14.42 14.57 14.30 14.34 60,758 -0.13(-0.89%)
Sep 11, 2023 14.51 14.56 14.34 14.47 53,533 -0.05(-0.34%)
Sep 08, 2023 14.64 14.71 14.35 14.52 79,247 -0.25(-1.67%)
Sep 07, 2023 14.87 14.93 14.71 14.76 85,176 -0.05(-0.33%)
Sep 06, 2023 14.84 14.98 14.71 14.81 49,729 +0.01(+0.07%)
Sep 05, 2023 15.16 15.46 14.58 14.80 93,340 -0.36(-2.35%)
Sep 01, 2023 15.17 15.37 15.02 15.16 96,614 +0.03(+0.20%)
Aug 31, 2023 15.79 15.79 15.08 15.13 93,412 -0.50(-3.22%)
Aug 30, 2023 15.79 15.94 15.61 15.63 95,411 -0.15(-0.94%)
Aug 29, 2023 15.26 15.78 14.94 15.78 107,725 +0.43(+2.83%)
Aug 28, 2023 15.27 15.48 15.23 15.35 47,277 +0.14(+0.91%)
Aug 25, 2023 15.04 15.31 14.92 15.21 60,917 +0.22(+1.45%)
Aug 24, 2023 15.34 15.50 14.91 14.99 81,495 -0.41(-2.63%)
Aug 23, 2023 15.23 15.45 15.15 15.40 100,802 +0.25(+1.63%)
Aug 22, 2023 15.11 15.29 14.90 15.15 107,541 -0.07(-0.45%)
Aug 21, 2023 15.43 15.55 15.15 15.22 67,887 -0.10(-0.65%)
Aug 18, 2023 14.95 15.49 14.68 15.32 149,518 +0.30(+1.97%)
Aug 17, 2023 15.36 15.37 14.78 15.02 97,392 -0.35(-2.25%)
Aug 16, 2023 15.05 15.51 15.01 15.37 87,135 +0.32(+2.10%)
Aug 15, 2023 15.19 15.38 14.90 15.05 58,851 -0.22(-1.42%)
Aug 14, 2023 15.11 15.41 14.95 15.27 79,752 +0.08(+0.52%)
Aug 11, 2023 14.81 15.41 14.74 15.19 72,222 +0.39(+2.64%)
Aug 10, 2023 14.83 14.99 14.57 14.80 91,300 -0.05(-0.33%)
Aug 09, 2023 14.72 15.43 14.68 14.85 160,280 +0.22(+1.48%)
Aug 08, 2023 14.40 14.89 14.11 14.63 121,286 +0.29(+2.06%)
Aug 07, 2023 13.89 14.65 13.64 14.34 131,359 +0.89(+6.66%)
Aug 04, 2023 13.43 13.68 13.35 13.44 62,384 +0.03(+0.22%)
Aug 03, 2023 13.18 13.53 13.10 13.41 89,122 +0.16(+1.19%)
Aug 02, 2023 13.00 13.30 12.85 13.25 93,725 +0.07(+0.52%)
Aug 01, 2023 13.15 13.27 12.97 13.18 70,524 +0.00(+0.00%)
Jul 31, 2023 13.13 13.34 13.04 13.18 71,493 +0.04(+0.30%)
Jul 28, 2023 13.15 13.17 12.99 13.15 72,023 +0.17(+1.29%)
Jul 27, 2023 13.42 13.42 12.91 12.98 71,552 -0.43(-3.23%)
Jul 26, 2023 13.54 13.76 13.35 13.41 72,911 -0.13(-0.94%)
Jul 25, 2023 13.60 13.81 13.40 13.54 78,980 -0.06(-0.43%)
Jul 24, 2023 13.40 13.72 13.32 13.60 74,702 +0.23(+1.69%)
Jul 21, 2023 13.62 13.72 13.34 13.37 86,704 -0.14(-1.02%)
Jul 20, 2023 13.42 13.60 13.39 13.51 73,438 +0.11(+0.81%)
Jul 19, 2023 13.76 13.89 13.32 13.40 95,542 -0.29(-2.08%)
Jul 18, 2023 13.47 13.73 13.47 13.69 80,430 +0.22(+1.61%)
Jul 17, 2023 13.09 13.61 13.09 13.47 100,403 +0.33(+2.54%)
Jul 14, 2023 13.01 13.24 12.74 13.14 104,009 +0.08(+0.60%)
Jul 13, 2023 13.10 13.23 12.97 13.06 95,523 -0.01(-0.07%)
Jul 12, 2023 13.11 13.26 13.00 13.07 98,568 +0.09(+0.68%)
Jul 11, 2023 13.33 13.33 12.73 12.98 178,696 -0.35(-2.66%)
Jul 10, 2023 13.23 13.53 13.12 13.33 128,165 -0.01(-0.07%)
Jul 07, 2023 13.23 13.54 13.21 13.34 201,148 +0.08(+0.59%)
Jul 06, 2023 13.53 13.53 13.15 13.26 123,848 -0.37(-2.74%)
Jul 05, 2023 13.75 13.87 13.51 13.64 133,973 -0.15(-1.07%)
Jul 03, 2023 13.60 13.94 13.60 13.78 97,596 -0.12(-0.85%)
Jun 30, 2023 13.89 14.19 13.86 13.90 361,028 +0.11(+0.78%)
Jun 29, 2023 13.55 13.87 13.55 13.79 116,277 +0.25(+1.81%)
Jun 28, 2023 13.32 13.63 13.10 13.55 148,310 +0.19(+1.40%)
Jun 27, 2023 13.04 13.59 13.04 13.36 130,940 +0.22(+1.65%)
Jun 26, 2023 12.88 13.57 12.85 13.15 193,473 +0.22(+1.67%)
Jun 23, 2023 13.82 14.03 12.82 12.93 2,831,430 -1.06(-7.59%)
Jun 22, 2023 14.17 14.35 13.88 13.99 133,946 -0.10(-0.70%)
Jun 21, 2023 13.97 14.30 13.86 14.09 128,582 +0.24(+1.70%)
Jun 20, 2023 13.62 14.25 13.57 13.85 162,795 +0.24(+1.73%)
Jun 16, 2023 13.72 13.89 13.39 13.62 207,539 -0.17(-1.21%)
Jun 15, 2023 13.83 13.99 13.46 13.78 99,241 -0.01(-0.11%)
May 08, 2023 14.76 14.86 12.80 13.80 211,863 -1.20(-8.02%)
May 05, 2023 14.26 15.05 14.26 15.00 93,862 +0.80(+5.65%)
May 04, 2023 14.83 14.84 14.11 14.20 114,213 -0.74(-4.97%)
May 03, 2023 15.33 15.33 14.61 14.94 118,248 -0.27(-1.80%)
May 02, 2023 15.43 15.60 15.09 15.22 93,425 -0.30(-1.95%)
May 01, 2023 15.22 15.63 15.17 15.52 99,867 +0.29(+1.93%)
Apr 28, 2023 15.04 15.41 14.90 15.23 76,598 +0.16(+1.04%)
Apr 27, 2023 15.36 15.52 14.86 15.07 80,519 -0.13(-0.84%)
Apr 26, 2023 14.89 15.31 14.70 15.20 86,847 +0.16(+1.04%)
Apr 25, 2023 15.41 15.57 14.96 15.04 96,444 -0.52(-3.33%)
Apr 24, 2023 15.30 15.58 15.06 15.56 115,525 +0.16(+1.02%)
Apr 21, 2023 15.45 15.58 15.27 15.40 76,849 -0.03(-0.19%)
Apr 20, 2023 15.45 15.52 15.29 15.43 57,621 -0.05(-0.32%)
Apr 19, 2023 15.60 15.61 15.41 15.48 68,011 +0.06(+0.38%)
Apr 18, 2023 15.65 15.98 15.28 15.42 81,477 -0.22(-1.44%)
Apr 17, 2023 15.84 15.99 15.47 15.65 108,211 -0.08(-0.50%)
Apr 14, 2023 15.22 15.77 15.07 15.73 100,220 +0.42(+2.75%)
Apr 13, 2023 15.91 16.24 15.04 15.31 131,003 -0.57(-3.57%)
Apr 12, 2023 15.59 16.10 15.36 15.87 157,416 +0.42(+2.72%)
Apr 11, 2023 15.21 15.58 14.51 15.45 209,245 +0.24(+1.61%)
Apr 10, 2023 14.37 15.49 14.36 15.21 245,718 +0.98(+6.87%)
Apr 06, 2023 13.93 14.44 13.72 14.23 89,562 +0.44(+3.19%)
Apr 05, 2023 14.07 14.40 13.34 13.79 143,578 -0.29(-2.08%)
Apr 04, 2023 14.03 14.53 13.93 14.08 142,347 +0.09(+0.63%)
Apr 03, 2023 13.55 14.13 13.35 13.99 160,665 +0.48(+3.55%)
Mar 31, 2023 13.40 13.53 13.25 13.52 103,239 +0.19(+1.39%)
Mar 30, 2023 13.25 13.54 13.18 13.33 86,553 +0.22(+1.72%)
Mar 29, 2023 13.07 13.62 13.01 13.11 146,235 +0.20(+1.52%)
Mar 28, 2023 12.57 12.98 12.53 12.91 182,775 +0.34(+2.72%)
Mar 27, 2023 11.93 12.82 11.87 12.57 255,502 +1.17(+10.30%)
Mar 24, 2023 10.52 11.54 10.44 11.39 227,942 +0.77(+7.27%)
Mar 23, 2023 10.52 10.84 10.51 10.62 63,398 +0.10(+0.93%)
Mar 22, 2023 10.56 10.88 10.49 10.52 81,763 -0.07(-0.65%)
Mar 21, 2023 10.90 10.92 10.34 10.59 159,285 -0.13(-1.19%)
Mar 20, 2023 10.45 10.96 10.44 10.72 95,495 +0.30(+2.91%)
Mar 17, 2023 10.14 10.49 10.14 10.42 121,205 -0.01(-0.09%)
Mar 16, 2023 9.741 10.50 9.689 10.43 104,616 +0.61(+6.18%)
Mar 15, 2023 9.271 9.975 9.169 9.819 141,098 +0.39(+4.15%)
Mar 14, 2023 8.919 10.07 8.919 9.428 297,465 +0.67(+7.59%)
Mar 13, 2023 11.77 11.77 8.098 8.763 434,620 -2.65(-23.22%)
Mar 10, 2023 11.53 11.66 11.18 11.41 83,489 -0.15(-1.27%)
Mar 09, 2023 11.35 11.87 11.27 11.56 89,384 +0.21(+1.81%)
Mar 08, 2023 11.47 11.48 11.14 11.35 56,006 -0.10(-0.85%)
Mar 07, 2023 11.34 11.50 11.17 11.45 38,814 +0.14(+1.21%)
Mar 06, 2023 11.59 11.61 11.11 11.32 79,958 -0.29(-2.53%)
Mar 03, 2023 11.75 11.75 11.44 11.61 40,700 -0.11(-0.92%)
Mar 02, 2023 11.38 11.83 11.38 11.72 65,852 +0.23(+2.04%)
Mar 01, 2023 11.15 11.61 11.08 11.48 85,666 +0.31(+2.80%)
Feb 28, 2023 11.45 11.55 11.17 11.17 55,759 -0.32(-2.81%)
Feb 27, 2023 11.64 11.79 11.36 11.49 52,736 -0.09(-0.76%)
Feb 24, 2023 11.70 11.83 11.54 11.58 56,585 -0.17(-1.41%)
Feb 23, 2023 11.64 11.96 11.62 11.75 60,007 +0.14(+1.18%)
Feb 22, 2023 12.15 12.28 11.52 11.61 84,895 -0.55(-4.51%)
Feb 21, 2023 12.36 12.62 12.13 12.16 67,342 -0.15(-1.19%)
Feb 17, 2023 12.30 12.51 12.25 12.30 32,930 -0.00(-0.04%)
Feb 16, 2023 12.23 12.42 12.16 12.31 33,494 +0.00(+0.00%)
Feb 15, 2023 12.34 12.53 12.17 12.31 52,321 -0.04(-0.32%)
Feb 14, 2023 12.41 12.49 12.16 12.35 41,111 -0.06(-0.47%)
Feb 13, 2023 12.81 12.88 12.22 12.41 172,986 -0.16(-1.24%)
Feb 10, 2023 12.35 12.72 12.33 12.56 224,893 +0.21(+1.73%)
Feb 09, 2023 12.25 12.55 12.13 12.35 87,022 +0.24(+2.01%)
Feb 08, 2023 11.83 12.26 11.72 12.10 51,529 +0.13(+1.06%)
Feb 07, 2023 11.94 12.30 11.75 11.98 84,145 +0.07(+0.57%)
Feb 06, 2023 11.18 12.59 11.18 11.91 209,846 +0.80(+7.17%)
Feb 03, 2023 10.96 11.19 10.87 11.11 108,468 +0.05(+0.44%)
Feb 02, 2023 11.05 11.23 10.99 11.06 64,645 +0.09(+0.80%)
Feb 01, 2023 10.69 11.27 10.63 10.98 124,721 +0.33(+3.11%)
Jan 31, 2023 10.12 10.65 10.12 10.65 123,532 +0.55(+5.49%)
Jan 30, 2023 10.14 10.38 10.06 10.09 75,733 -0.05(-0.48%)
Jan 27, 2023 9.916 10.21 9.887 10.14 104,717 +0.18(+1.86%)
Jan 26, 2023 10.17 10.24 9.819 9.955 61,319 -0.14(-1.35%)
Jan 25, 2023 10.00 10.25 9.975 10.09 112,404 -0.04(-0.38%)
Jan 24, 2023 10.18 10.19 9.994 10.13 31,785 +0.07(+0.68%)
Jan 23, 2023 10.08 10.20 9.994 10.06 43,166 -0.03(-0.29%)
Jan 20, 2023 9.780 10.32 9.780 10.09 84,821 +0.31(+3.18%)
Jan 19, 2023 10.07 10.32 9.602 9.780 74,351 -0.18(-1.85%)
Jan 18, 2023 10.54 10.55 9.839 9.965 101,296 -0.53(-5.09%)
Jan 17, 2023 10.59 10.69 10.26 10.50 104,491 -0.12(-1.10%)
Jan 13, 2023 10.60 10.69 10.47 10.62 51,639 +0.09(+0.83%)
Jan 12, 2023 10.46 10.68 10.43 10.53 54,448 +0.06(+0.56%)
Jan 11, 2023 10.59 10.66 10.33 10.47 64,668 -0.14(-1.28%)
Jan 10, 2023 10.19 10.67 10.17 10.61 65,253 +0.29(+2.83%)
Jan 09, 2023 10.03 10.40 9.907 10.31 52,596 +0.28(+2.81%)
Jan 06, 2023 9.839 10.10 9.839 10.03 58,800 +0.24(+2.48%)
Jan 05, 2023 9.829 9.907 9.664 9.790 53,327 -0.11(-1.08%)
Jan 04, 2023 9.741 10.11 9.596 9.897 108,962 +0.23(+2.41%)
Jan 03, 2023 10.06 10.15 9.664 9.664 134,765 -0.39(-3.87%)
Dec 30, 2022 10.38 10.66 9.965 10.05 88,759 -0.53(-4.96%)
Dec 29, 2022 10.57 10.75 10.50 10.58 68,655 +0.10(+0.93%)
Dec 28, 2022 10.41 10.62 10.28 10.48 62,233 +0.11(+1.03%)
Dec 27, 2022 10.39 10.60 10.27 10.37 97,340 +0.01(+0.09%)
Dec 23, 2022 10.12 10.52 10.06 10.36 64,129 +0.33(+3.29%)
Dec 22, 2022 9.965 10.36 9.965 10.03 71,529 +0.02(+0.19%)
Dec 21, 2022 9.868 10.11 9.839 10.01 138,521 +0.27(+2.79%)
Dec 20, 2022 9.839 10.20 9.664 9.741 301,524 +0.02(+0.20%)
Dec 19, 2022 10.00 10.51 9.557 9.722 248,188 -0.28(-2.82%)
Dec 16, 2022 9.732 10.21 9.703 10.00 271,269 +0.31(+3.21%)
Dec 15, 2022 9.732 10.64 9.625 9.693 275,180 -0.06(-0.60%)
Dec 14, 2022 9.907 10.80 9.596 9.751 290,531 -0.11(-1.08%)
Dec 13, 2022 10.16 10.29 9.566 9.858 250,509 -0.23(-2.31%)
Dec 12, 2022 10.06 10.18 9.965 10.09 79,237 +0.03(+0.29%)
Dec 09, 2022 10.31 10.31 9.907 10.06 44,116 -0.20(-1.99%)
Dec 08, 2022 10.25 10.43 10.10 10.27 46,256 +0.04(+0.38%)
Dec 07, 2022 10.00 10.31 9.868 10.23 93,538 +0.22(+2.24%)
Dec 06, 2022 10.10 10.18 9.946 10.00 43,345 -0.01(-0.10%)
Dec 05, 2022 9.819 10.18 9.819 10.01 71,775 +0.27(+2.79%)
Dec 02, 2022 9.634 9.880 9.576 9.741 70,600 +0.14(+1.42%)
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.