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 )

16.06 -0.27 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2022 9.415 9.705 9.367 9.647 75,947 +0.23(+2.47%)
Nov 29, 2022 9.434 9.600 9.385 9.415 35,211 -0.06(-0.61%)
Nov 28, 2022 9.424 9.714 9.337 9.473 66,705 +0.00(+0.00%)
Nov 25, 2022 9.424 9.560 9.424 9.473 9,628 +0.05(+0.51%)
Nov 23, 2022 9.473 9.569 9.289 9.424 44,302 -0.05(-0.51%)
Nov 22, 2022 9.424 9.497 9.211 9.473 47,927 +0.13(+1.35%)
Nov 21, 2022 9.376 9.482 9.192 9.347 73,661 -0.23(-2.42%)
Nov 18, 2022 9.269 9.763 9.208 9.579 164,125 +0.24(+2.59%)
Nov 17, 2022 9.008 9.434 9.008 9.337 106,669 +0.35(+3.88%)
Nov 16, 2022 8.689 9.095 8.689 8.989 56,232 +0.32(+3.68%)
Nov 15, 2022 8.853 8.957 8.428 8.669 93,519 -0.16(-1.86%)
Nov 14, 2022 8.418 8.834 7.895 8.834 294,388 +0.34(+3.99%)
Nov 11, 2022 8.979 8.998 8.486 8.495 89,376 -0.56(-6.20%)
Nov 10, 2022 9.115 9.337 8.940 9.056 113,472 -0.03(-0.37%)
Nov 09, 2022 9.158 9.436 8.937 9.090 31,995 -0.08(-0.84%)
Nov 08, 2022 9.234 9.568 9.119 9.167 57,459 -0.13(-1.44%)
Nov 07, 2022 10.58 10.59 9.129 9.302 142,634 -1.07(-10.28%)
Nov 04, 2022 10.17 10.49 10.17 10.37 105,705 +0.24(+2.37%)
Nov 03, 2022 10.20 10.49 9.868 10.13 95,780 -0.03(-0.28%)
Nov 02, 2022 10.01 10.39 9.906 10.16 132,540 +0.17(+1.73%)
Nov 01, 2022 9.474 10.09 9.369 9.983 50,907 +0.60(+6.45%)
Oct 31, 2022 9.263 9.561 9.119 9.378 57,657 +0.13(+1.45%)
Oct 28, 2022 8.850 9.306 8.850 9.244 30,535 +0.39(+4.45%)
Oct 27, 2022 9.138 9.239 8.793 8.850 42,184 -0.27(-2.95%)
Oct 26, 2022 8.783 9.302 8.774 9.119 139,150 +0.34(+3.83%)
Oct 25, 2022 8.543 8.841 8.452 8.783 38,585 +0.15(+1.78%)
Oct 24, 2022 8.630 8.774 8.447 8.630 44,765 +0.02(+0.22%)
Oct 21, 2022 8.582 8.754 8.447 8.610 30,990 +0.09(+1.01%)
Oct 20, 2022 8.505 8.684 8.428 8.524 34,875 -0.01(-0.11%)
Oct 19, 2022 8.716 8.716 8.486 8.534 36,254 -0.18(-2.09%)
Oct 18, 2022 8.582 8.841 8.534 8.716 37,137 +0.18(+2.14%)
Oct 17, 2022 8.562 8.927 8.495 8.534 31,064 -0.06(-0.67%)
Oct 14, 2022 8.889 8.889 8.399 8.591 50,468 -0.27(-3.03%)
Oct 13, 2022 8.447 9.113 8.447 8.860 46,043 +0.26(+3.01%)
Oct 12, 2022 9.110 9.216 8.543 8.601 44,595 -0.58(-6.28%)
Oct 11, 2022 8.649 9.311 8.529 9.177 73,685 +0.48(+5.52%)
Oct 10, 2022 8.562 9.052 8.476 8.697 67,021 +0.13(+1.57%)
Oct 07, 2022 8.418 8.668 8.418 8.562 30,227 +0.14(+1.71%)
Oct 06, 2022 8.601 8.639 8.207 8.418 125,855 -0.20(-2.34%)
Oct 05, 2022 8.985 9.052 8.483 8.620 73,795 -0.36(-3.96%)
Oct 04, 2022 9.100 9.254 8.937 8.975 53,657 +0.03(+0.32%)
Oct 03, 2022 9.042 9.230 8.898 8.946 70,675 -0.03(-0.32%)
Sep 30, 2022 9.052 9.254 8.966 8.975 42,815 -0.05(-0.53%)
Sep 29, 2022 9.042 9.257 8.975 9.023 34,066 -0.09(-0.95%)
Sep 28, 2022 8.937 9.292 8.937 9.110 45,469 +0.17(+1.93%)
Sep 27, 2022 8.850 9.225 8.812 8.937 53,162 +0.06(+0.65%)
Sep 26, 2022 8.918 9.244 8.774 8.879 48,967 -0.11(-1.18%)
Sep 23, 2022 8.966 9.119 8.887 8.985 82,143 +0.02(+0.21%)
Sep 22, 2022 8.879 9.078 8.774 8.966 48,062 -0.03(-0.32%)
Sep 21, 2022 9.455 9.455 8.966 8.994 52,375 -0.37(-4.00%)
Sep 20, 2022 9.119 9.455 9.068 9.369 41,563 +0.12(+1.24%)
Sep 19, 2022 8.994 9.297 8.639 9.254 81,740 +0.07(+0.73%)
Sep 16, 2022 9.196 9.206 9.004 9.186 86,923 -0.01(-0.10%)
Sep 15, 2022 9.359 9.445 9.023 9.196 70,285 -0.17(-1.84%)
Sep 14, 2022 9.311 9.465 9.215 9.369 37,672 +0.06(+0.62%)
Sep 13, 2022 9.321 9.493 9.244 9.311 53,995 -0.08(-0.82%)
Sep 12, 2022 9.119 9.513 9.119 9.388 72,298 +0.27(+2.95%)
Sep 09, 2022 9.215 9.215 8.908 9.119 59,041 -0.07(-0.73%)
Sep 08, 2022 9.167 9.359 9.033 9.186 64,356 +0.02(+0.21%)
Sep 07, 2022 8.946 9.282 8.898 9.167 86,735 +0.15(+1.70%)
Sep 06, 2022 9.215 9.264 8.841 9.014 157,612 -0.33(-3.49%)
Sep 02, 2022 9.407 9.609 9.196 9.340 59,462 +0.03(+0.31%)
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.