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 )

17.00 +0.13 (+0.77%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 24, 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 28, 2021 5.498 5.548 5.453 5.535 46,243 +0.03(+0.49%)
May 27, 2021 5.743 5.761 5.480 5.507 70,673 -0.17(-3.04%)
May 26, 2021 5.771 5.789 5.653 5.680 50,482 -0.03(-0.48%)
May 25, 2021 5.934 5.934 5.689 5.707 145,006 -0.24(-4.12%)
May 24, 2021 5.925 6.043 5.916 5.952 72,132 -0.01(-0.15%)
May 21, 2021 6.070 6.097 5.952 5.961 56,239 -0.09(-1.50%)
May 20, 2021 5.934 6.097 5.934 6.052 52,879 +0.05(+0.76%)
May 19, 2021 5.898 6.306 5.807 6.006 193,068 +0.04(+0.61%)
May 18, 2021 6.025 6.052 5.852 5.970 92,081 -0.05(-0.75%)
May 17, 2021 5.970 6.052 5.852 6.016 122,888 +0.10(+1.69%)
May 14, 2021 5.725 5.952 5.707 5.916 129,471 +0.20(+3.49%)
May 13, 2021 5.399 5.771 5.399 5.716 164,646 +0.31(+5.70%)
May 12, 2021 5.580 5.580 5.326 5.408 107,171 -0.17(-3.09%)
May 11, 2021 5.453 5.589 5.308 5.580 113,458 +0.09(+1.65%)
May 10, 2021 5.344 5.566 5.262 5.489 230,796 +0.20(+3.77%)
May 07, 2021 5.199 5.344 5.135 5.290 176,579 +0.07(+1.39%)
May 06, 2021 5.217 5.239 4.999 5.217 151,324 +0.01(+0.17%)
May 05, 2021 5.140 5.299 4.999 5.208 156,356 +0.08(+1.59%)
May 04, 2021 5.253 5.326 5.081 5.126 83,041 -0.12(-2.25%)
May 03, 2021 5.163 5.317 5.081 5.244 123,545 +0.16(+3.21%)
Apr 30, 2021 5.163 5.208 5.054 5.081 108,010 -0.12(-2.27%)
Apr 29, 2021 5.281 5.317 5.117 5.199 78,544 -0.01(-0.17%)
Apr 28, 2021 5.244 5.262 5.117 5.208 94,778 -0.02(-0.35%)
Apr 27, 2021 5.244 5.299 5.144 5.226 108,752 -0.05(-0.86%)
Apr 26, 2021 5.335 5.408 5.226 5.272 100,088 -0.03(-0.51%)
Apr 23, 2021 5.272 5.335 5.144 5.299 118,480 +0.05(+1.04%)
Apr 22, 2021 5.371 5.435 5.226 5.244 105,816 -0.12(-2.20%)
Apr 21, 2021 5.244 5.489 5.172 5.362 197,575 +0.15(+2.78%)
Apr 20, 2021 5.272 5.294 5.090 5.217 122,892 -0.13(-2.38%)
Apr 19, 2021 5.417 5.489 5.190 5.344 160,570 -0.16(-2.97%)
Apr 16, 2021 5.526 5.571 5.326 5.507 124,763 +0.05(+1.00%)
Apr 15, 2021 5.761 5.761 5.435 5.453 119,727 -0.22(-3.84%)
Apr 14, 2021 5.789 5.798 5.634 5.671 58,212 -0.13(-2.19%)
Apr 13, 2021 5.771 5.834 5.690 5.798 38,077 +0.05(+0.95%)
Apr 12, 2021 5.680 5.789 5.671 5.743 67,170 -0.01(-0.16%)
Apr 09, 2021 5.888 5.988 5.690 5.752 114,513 -0.14(-2.31%)
Apr 08, 2021 5.834 5.943 5.780 5.888 70,021 +0.06(+1.09%)
Apr 07, 2021 5.925 5.943 5.807 5.825 54,699 -0.10(-1.68%)
Apr 06, 2021 5.798 6.061 5.761 5.925 89,923 +0.12(+2.03%)
Apr 05, 2021 6.052 6.052 5.798 5.807 95,744 -0.17(-2.88%)
Apr 01, 2021 5.816 6.042 5.761 5.979 99,523 +0.23(+3.94%)
Mar 31, 2021 5.988 6.088 5.752 5.752 388,129 -0.19(-3.21%)
Mar 30, 2021 6.143 6.143 5.807 5.943 89,045 -0.15(-2.53%)
Mar 29, 2021 5.798 6.133 5.798 6.097 87,804 +0.25(+4.35%)
Mar 26, 2021 6.025 6.025 5.789 5.843 54,556 -0.16(-2.72%)
Mar 25, 2021 6.133 6.133 5.852 6.006 80,582 +0.01(+0.15%)
Mar 24, 2021 6.152 6.251 5.988 5.997 52,601 -0.09(-1.49%)
Mar 23, 2021 6.106 6.306 5.988 6.088 124,621 +0.01(+0.15%)
Mar 22, 2021 6.333 6.342 6.070 6.079 106,520 -0.25(-4.01%)
Mar 19, 2021 6.179 6.388 6.106 6.333 233,214 +0.14(+2.20%)
Mar 18, 2021 6.197 6.288 6.079 6.197 78,700 +0.04(+0.59%)
Mar 17, 2021 6.397 6.451 6.143 6.161 83,050 -0.23(-3.55%)
Mar 16, 2021 6.551 6.595 6.324 6.388 89,486 -0.11(-1.68%)
Mar 15, 2021 6.360 6.524 6.360 6.496 101,662 +0.05(+0.85%)
Mar 12, 2021 6.596 6.596 6.397 6.442 99,964 -0.09(-1.39%)
Mar 11, 2021 6.623 6.714 6.025 6.533 433,333 -0.28(-4.13%)
Mar 10, 2021 6.814 6.995 6.769 6.814 82,919 -0.01(-0.13%)
Mar 09, 2021 6.778 6.896 6.551 6.823 154,451 +0.00(+0.00%)
Mar 08, 2021 6.941 7.023 6.784 6.823 108,174 -0.20(-2.84%)
Mar 05, 2021 7.104 7.104 6.905 7.023 79,795 +0.05(+0.65%)
Mar 04, 2021 7.077 7.213 6.932 6.977 85,359 -0.12(-1.66%)
Mar 03, 2021 7.159 7.195 6.977 7.095 51,659 -0.03(-0.38%)
Mar 02, 2021 7.313 7.313 7.009 7.122 69,441 -0.19(-2.61%)
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.