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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2021 5.217 5.263 5.107 5.134 106,885 -0.12(-2.27%)
Apr 29, 2021 5.336 5.373 5.171 5.254 77,726 -0.01(-0.17%)
Apr 28, 2021 5.300 5.318 5.171 5.263 93,790 -0.02(-0.35%)
Apr 27, 2021 5.300 5.355 5.199 5.281 107,619 -0.05(-0.86%)
Apr 26, 2021 5.391 5.465 5.281 5.327 99,045 -0.03(-0.51%)
Apr 23, 2021 5.327 5.391 5.199 5.355 117,246 +0.06(+1.04%)
Apr 22, 2021 5.428 5.492 5.281 5.300 104,713 -0.12(-2.20%)
Apr 21, 2021 5.300 5.547 5.226 5.419 195,517 +0.15(+2.78%)
Apr 20, 2021 5.327 5.350 5.144 5.272 121,612 -0.13(-2.38%)
Apr 19, 2021 5.474 5.547 5.244 5.400 158,898 -0.17(-2.97%)
Apr 16, 2021 5.584 5.630 5.382 5.565 123,463 +0.06(+1.00%)
Apr 15, 2021 5.822 5.822 5.492 5.510 118,480 -0.22(-3.84%)
Apr 14, 2021 5.850 5.859 5.694 5.730 57,605 -0.13(-2.19%)
Apr 13, 2021 5.831 5.895 5.750 5.859 37,680 +0.06(+0.95%)
Apr 12, 2021 5.740 5.850 5.730 5.804 66,470 -0.01(-0.16%)
Apr 09, 2021 5.950 6.051 5.750 5.813 113,320 -0.14(-2.31%)
Apr 08, 2021 5.895 6.005 5.840 5.950 69,292 +0.06(+1.09%)
Apr 07, 2021 5.987 6.005 5.868 5.886 54,129 -0.10(-1.68%)
Apr 06, 2021 5.859 6.125 5.822 5.987 88,986 +0.12(+2.03%)
Apr 05, 2021 6.116 6.116 5.859 5.868 94,747 -0.17(-2.88%)
Apr 01, 2021 5.877 6.106 5.822 6.042 98,487 +0.23(+3.94%)
Mar 31, 2021 6.051 6.152 5.813 5.813 384,086 -0.19(-3.21%)
Mar 30, 2021 6.207 6.207 5.868 6.005 88,118 -0.16(-2.53%)
Mar 29, 2021 5.859 6.198 5.859 6.161 86,890 +0.26(+4.35%)
Mar 26, 2021 6.088 6.088 5.850 5.905 53,988 -0.17(-2.72%)
Mar 25, 2021 6.198 6.198 5.914 6.070 79,743 +0.01(+0.15%)
Mar 24, 2021 6.216 6.317 6.051 6.061 52,053 -0.09(-1.49%)
Mar 23, 2021 6.171 6.372 6.051 6.152 123,322 +0.01(+0.15%)
Mar 22, 2021 6.400 6.409 6.134 6.143 105,410 -0.26(-4.01%)
Mar 19, 2021 6.244 6.455 6.171 6.400 230,785 +0.14(+2.20%)
Mar 18, 2021 6.262 6.354 6.143 6.262 77,880 +0.04(+0.59%)
Mar 17, 2021 6.464 6.519 6.207 6.226 82,185 -0.23(-3.55%)
Mar 16, 2021 6.620 6.665 6.391 6.455 88,554 -0.11(-1.68%)
Mar 15, 2021 6.427 6.592 6.427 6.565 100,603 +0.06(+0.85%)
Mar 12, 2021 6.666 6.666 6.464 6.510 98,923 -0.09(-1.39%)
Mar 11, 2021 6.693 6.785 6.088 6.601 428,819 -0.28(-4.13%)
Mar 10, 2021 6.886 7.069 6.840 6.886 82,055 -0.01(-0.13%)
Mar 09, 2021 6.849 6.968 6.620 6.895 152,842 +0.00(+0.00%)
Mar 08, 2021 7.014 7.097 6.856 6.895 107,047 -0.20(-2.84%)
Mar 05, 2021 7.179 7.179 6.977 7.097 78,964 +0.05(+0.65%)
Mar 04, 2021 7.152 7.289 7.005 7.051 84,470 -0.12(-1.66%)
Mar 03, 2021 7.234 7.271 7.051 7.170 51,121 -0.03(-0.38%)
Mar 02, 2021 7.390 7.390 7.083 7.197 68,718 -0.19(-2.61%)
Mar 01, 2021 7.051 7.427 6.987 7.390 156,646 +0.47(+6.75%)
Feb 26, 2021 7.115 7.161 6.895 6.922 86,053 -0.18(-2.58%)
Feb 25, 2021 7.097 7.179 6.922 7.106 105,906 +0.01(+0.13%)
Feb 24, 2021 7.115 7.310 7.060 7.097 71,920 +0.01(+0.13%)
Feb 23, 2021 6.840 7.188 6.748 7.087 159,943 +0.27(+3.90%)
Feb 22, 2021 6.950 7.042 6.763 6.822 196,155 -0.13(-1.85%)
Feb 19, 2021 6.968 7.023 6.886 6.950 105,903 -0.06(-0.79%)
Feb 18, 2021 6.987 7.097 6.967 7.005 72,535 -0.05(-0.65%)
Feb 17, 2021 6.968 7.179 6.890 7.051 123,620 +0.08(+1.18%)
Feb 16, 2021 7.335 7.335 6.785 6.968 306,086 -0.37(-5.00%)
Feb 12, 2021 7.353 7.402 7.281 7.335 47,662 -0.08(-1.11%)
Feb 11, 2021 7.656 7.656 7.372 7.417 60,371 -0.17(-2.18%)
Feb 10, 2021 7.784 7.793 7.445 7.583 112,520 -0.15(-1.90%)
Feb 09, 2021 7.518 7.793 7.408 7.729 197,739 +0.32(+4.33%)
Feb 08, 2021 7.326 7.564 7.252 7.408 162,787 +0.28(+3.86%)
Feb 05, 2021 7.225 7.225 7.014 7.133 48,207 +0.03(+0.39%)
Feb 04, 2021 6.886 7.152 6.886 7.106 46,629 +0.23(+3.33%)
Feb 03, 2021 6.922 6.977 6.785 6.877 50,441 -0.06(-0.79%)
Feb 02, 2021 6.812 7.005 6.750 6.932 50,413 +0.17(+2.44%)
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.