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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 5.556 5.607 5.510 5.593 45,762 +0.03(+0.49%)
May 27, 2021 5.804 5.822 5.538 5.565 69,936 -0.17(-3.04%)
May 26, 2021 5.831 5.850 5.712 5.740 49,956 -0.03(-0.48%)
May 25, 2021 5.996 5.996 5.749 5.767 143,495 -0.25(-4.12%)
May 24, 2021 5.987 6.106 5.978 6.015 71,380 -0.01(-0.15%)
May 21, 2021 6.134 6.161 6.015 6.024 55,653 -0.09(-1.50%)
May 20, 2021 5.996 6.161 5.996 6.116 52,329 +0.05(+0.76%)
May 19, 2021 5.960 6.372 5.868 6.070 191,057 +0.04(+0.61%)
May 18, 2021 6.088 6.116 5.914 6.033 91,122 -0.05(-0.75%)
May 17, 2021 6.033 6.116 5.914 6.079 121,608 +0.10(+1.69%)
May 14, 2021 5.785 6.015 5.767 5.978 128,122 +0.20(+3.49%)
May 13, 2021 5.455 5.831 5.455 5.776 162,931 +0.31(+5.70%)
May 12, 2021 5.639 5.639 5.382 5.465 106,055 -0.17(-3.09%)
May 11, 2021 5.510 5.648 5.364 5.639 112,276 +0.09(+1.65%)
May 10, 2021 5.400 5.625 5.318 5.547 228,392 +0.20(+3.77%)
May 07, 2021 5.254 5.400 5.189 5.345 174,740 +0.07(+1.39%)
May 06, 2021 5.272 5.294 5.052 5.272 149,748 +0.01(+0.17%)
May 05, 2021 5.194 5.355 5.052 5.263 154,727 +0.08(+1.59%)
May 04, 2021 5.309 5.382 5.134 5.180 82,176 -0.12(-2.25%)
May 03, 2021 5.217 5.373 5.134 5.300 122,258 +0.17(+3.21%)
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%)
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.