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 )

15.36 -0.08 (-0.52%)
Streaming Delayed Price Updated: 2:18 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 (%)
May 31, 2022 7.572 7.838 7.543 7.819 92,202 +0.26(+3.39%)
May 27, 2022 7.163 7.572 7.135 7.562 73,224 +0.48(+6.70%)
May 26, 2022 6.935 7.144 6.930 7.087 74,954 +0.15(+2.19%)
May 25, 2022 6.935 6.992 6.916 6.935 67,649 +0.02(+0.27%)
May 24, 2022 6.935 6.992 6.840 6.916 68,849 -0.02(-0.27%)
May 23, 2022 6.973 7.125 6.912 6.935 57,216 +0.09(+1.39%)
May 20, 2022 6.926 6.969 6.840 6.840 43,761 +0.00(+0.00%)
May 19, 2022 6.983 7.083 6.840 6.840 77,291 -0.17(-2.37%)
May 18, 2022 6.960 7.185 6.922 7.007 94,417 +0.00(+0.00%)
May 17, 2022 7.120 7.120 6.922 7.007 86,998 -0.04(-0.53%)
May 16, 2022 7.054 7.195 7.011 7.044 331,343 +0.01(+0.13%)
May 13, 2022 6.358 7.101 6.320 7.035 720,691 +0.71(+11.31%)
May 12, 2022 5.991 6.348 5.935 6.320 88,416 +0.23(+3.70%)
May 11, 2022 6.141 6.141 5.972 6.094 82,055 +0.19(+3.18%)
May 10, 2022 5.906 6.047 5.878 5.906 45,081 +0.00(+0.00%)
May 09, 2022 6.038 6.320 5.737 5.906 120,627 -0.07(-1.10%)
May 06, 2022 6.094 6.094 5.928 5.972 34,270 -0.11(-1.85%)
May 05, 2022 6.123 6.217 6.000 6.085 31,429 +0.02(+0.38%)
May 04, 2022 5.941 6.071 5.895 6.062 54,149 +0.12(+2.03%)
May 03, 2022 5.913 5.987 5.841 5.941 25,178 +0.09(+1.59%)
May 02, 2022 6.025 6.071 5.830 5.848 53,184 -0.18(-2.93%)
Apr 29, 2022 6.145 6.201 5.997 6.025 25,598 -0.11(-1.82%)
Apr 28, 2022 6.080 6.257 6.080 6.136 43,588 +0.06(+0.92%)
Apr 27, 2022 6.229 6.281 6.080 6.080 18,734 -0.19(-3.11%)
Apr 26, 2022 6.312 6.461 6.238 6.275 46,582 +0.02(+0.30%)
Apr 25, 2022 6.396 6.452 6.238 6.257 47,278 -0.11(-1.75%)
Apr 22, 2022 6.349 6.498 6.335 6.368 41,658 -0.08(-1.30%)
Apr 21, 2022 6.498 6.698 6.368 6.452 78,523 -0.04(-0.57%)
Apr 20, 2022 6.071 6.498 6.071 6.489 37,445 +0.42(+6.88%)
Apr 19, 2022 5.997 6.127 5.997 6.071 14,569 +0.04(+0.62%)
Apr 18, 2022 6.052 6.099 5.802 6.034 27,059 -0.02(-0.31%)
Apr 14, 2022 6.220 6.220 6.043 6.052 17,424 -0.07(-1.21%)
Apr 13, 2022 6.220 6.238 6.127 6.127 13,995 -0.08(-1.35%)
Apr 12, 2022 6.210 6.340 6.192 6.210 17,632 +0.03(+0.45%)
Apr 11, 2022 6.238 6.359 6.182 6.182 32,610 -0.07(-1.19%)
Apr 08, 2022 6.257 6.322 6.257 6.257 20,688 -0.04(-0.59%)
Apr 07, 2022 6.349 6.359 6.266 6.294 30,887 -0.03(-0.44%)
Apr 06, 2022 6.312 6.442 6.266 6.322 38,798 +0.04(+0.59%)
Apr 05, 2022 6.266 6.396 6.266 6.284 13,618 +0.07(+1.20%)
Apr 04, 2022 6.266 6.377 6.210 6.210 21,694 -0.06(-0.89%)
Apr 01, 2022 6.331 6.387 6.238 6.266 21,667 +0.00(+0.00%)
Mar 31, 2022 6.275 6.405 6.266 6.266 16,122 -0.04(-0.59%)
Mar 30, 2022 6.322 6.387 6.145 6.303 14,291 -0.03(-0.44%)
Mar 29, 2022 6.479 6.479 6.275 6.331 19,268 -0.13(-2.01%)
Mar 28, 2022 6.452 6.479 6.298 6.461 17,901 +0.02(+0.29%)
Mar 25, 2022 6.303 6.461 6.247 6.442 23,689 +0.18(+2.81%)
Mar 24, 2022 6.192 6.303 6.035 6.266 34,180 +0.07(+1.20%)
Mar 23, 2022 6.284 6.294 6.090 6.192 9,959 -0.02(-0.30%)
Mar 22, 2022 6.043 6.294 6.024 6.210 20,136 +0.14(+2.29%)
Mar 21, 2022 6.182 6.182 5.987 6.071 20,098 -0.06(-0.91%)
Mar 18, 2022 6.284 6.284 6.043 6.127 24,123 -0.11(-1.79%)
Mar 17, 2022 6.192 6.303 6.081 6.238 36,286 +0.02(+0.30%)
Mar 16, 2022 6.377 6.387 6.108 6.220 20,680 -0.16(-2.47%)
Mar 15, 2022 6.136 6.479 6.136 6.377 42,950 +0.19(+3.00%)
Mar 14, 2022 6.182 6.284 6.074 6.192 40,593 +0.01(+0.15%)
Mar 11, 2022 6.405 6.405 6.109 6.182 27,959 -0.20(-3.20%)
Mar 10, 2022 5.922 6.387 5.895 6.387 165,071 +0.74(+13.16%)
Mar 09, 2022 5.663 5.709 5.579 5.644 37,158 -0.07(-1.30%)
Mar 08, 2022 5.700 5.802 5.686 5.718 38,948 +0.14(+2.50%)
Mar 07, 2022 5.551 5.709 5.477 5.579 42,375 -0.03(-0.50%)
Mar 04, 2022 5.625 5.644 5.515 5.607 14,875 +0.00(+0.00%)
Mar 03, 2022 5.570 5.607 5.495 5.607 5,956 +0.10(+1.85%)
Mar 02, 2022 5.635 5.709 5.254 5.505 33,193 +0.02(+0.34%)
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.