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 )

17.06 +0.07 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2021 5.986 6.086 5.750 5.750 388,270 -0.19(-3.21%)
Mar 30, 2021 6.140 6.140 5.805 5.941 89,078 -0.15(-2.53%)
Mar 29, 2021 5.796 6.131 5.796 6.095 87,836 +0.25(+4.35%)
Mar 26, 2021 6.022 6.022 5.787 5.841 54,576 -0.16(-2.72%)
Mar 25, 2021 6.131 6.131 5.850 6.004 80,611 +0.01(+0.15%)
Mar 24, 2021 6.149 6.249 5.986 5.995 52,620 -0.09(-1.49%)
Mar 23, 2021 6.104 6.304 5.986 6.086 124,666 +0.01(+0.15%)
Mar 22, 2021 6.331 6.340 6.068 6.077 106,559 -0.25(-4.01%)
Mar 19, 2021 6.177 6.385 6.104 6.331 233,299 +0.14(+2.20%)
Mar 18, 2021 6.195 6.285 6.077 6.195 78,728 +0.04(+0.59%)
Mar 17, 2021 6.394 6.449 6.140 6.158 83,080 -0.23(-3.55%)
Mar 16, 2021 6.548 6.593 6.322 6.385 89,519 -0.11(-1.68%)
Mar 15, 2021 6.358 6.521 6.358 6.494 101,699 +0.05(+0.85%)
Mar 12, 2021 6.594 6.594 6.394 6.440 100,001 -0.09(-1.39%)
Mar 11, 2021 6.621 6.712 6.022 6.530 433,491 -0.28(-4.13%)
Mar 10, 2021 6.811 6.993 6.766 6.811 82,949 -0.01(-0.13%)
Mar 09, 2021 6.775 6.893 6.548 6.821 154,507 +0.00(+0.00%)
Mar 08, 2021 6.938 7.020 6.782 6.821 108,214 -0.20(-2.84%)
Mar 05, 2021 7.102 7.102 6.902 7.020 79,824 +0.05(+0.65%)
Mar 04, 2021 7.075 7.211 6.929 6.975 85,390 -0.12(-1.66%)
Mar 03, 2021 7.156 7.192 6.975 7.093 51,678 -0.03(-0.38%)
Mar 02, 2021 7.310 7.310 7.006 7.120 69,467 -0.19(-2.61%)
Mar 01, 2021 6.975 7.347 6.911 7.310 158,352 +0.46(+6.75%)
Feb 26, 2021 7.038 7.084 6.821 6.848 86,991 -0.18(-2.58%)
Feb 25, 2021 7.020 7.102 6.848 7.029 107,059 +0.01(+0.13%)
Feb 24, 2021 7.038 7.232 6.984 7.020 72,704 +0.01(+0.13%)
Feb 23, 2021 6.766 7.111 6.675 7.011 161,685 +0.26(+3.90%)
Feb 22, 2021 6.875 6.966 6.690 6.748 198,292 -0.13(-1.85%)
Feb 19, 2021 6.893 6.948 6.811 6.875 107,057 -0.05(-0.79%)
Feb 18, 2021 6.911 7.020 6.892 6.929 73,326 -0.05(-0.65%)
Feb 17, 2021 6.893 7.102 6.816 6.975 124,967 +0.08(+1.18%)
Feb 16, 2021 7.256 7.256 6.712 6.893 309,420 -0.36(-5.00%)
Feb 12, 2021 7.274 7.322 7.203 7.256 48,181 -0.08(-1.11%)
Feb 11, 2021 7.573 7.573 7.292 7.338 61,029 -0.16(-2.18%)
Feb 10, 2021 7.700 7.709 7.365 7.501 113,746 -0.15(-1.90%)
Feb 09, 2021 7.437 7.709 7.328 7.646 199,893 +0.32(+4.33%)
Feb 08, 2021 7.247 7.483 7.174 7.328 164,560 +0.27(+3.86%)
Feb 05, 2021 7.147 7.147 6.939 7.056 48,732 +0.03(+0.39%)
Feb 04, 2021 6.811 7.075 6.811 7.029 47,137 +0.23(+3.33%)
Feb 03, 2021 6.848 6.902 6.712 6.802 50,990 -0.05(-0.79%)
Feb 02, 2021 6.739 6.929 6.678 6.857 50,963 +0.16(+2.44%)
Feb 01, 2021 6.757 6.775 6.616 6.694 50,439 +0.00(+0.00%)
Jan 29, 2021 6.929 6.975 6.639 6.694 71,004 -0.20(-2.89%)
Jan 28, 2021 6.821 6.966 6.703 6.893 82,141 +0.13(+1.88%)
Jan 27, 2021 6.748 6.839 6.585 6.766 97,498 -0.02(-0.27%)
Jan 26, 2021 6.784 6.875 6.621 6.784 88,142 +0.01(+0.13%)
Jan 25, 2021 6.893 6.938 6.685 6.775 97,935 -0.05(-0.66%)
Jan 22, 2021 6.811 6.920 6.712 6.821 107,939 -0.08(-1.18%)
Jan 21, 2021 7.075 7.075 6.839 6.902 56,279 -0.15(-2.06%)
Jan 20, 2021 7.165 7.165 6.975 7.047 75,626 -0.15(-2.02%)
Jan 19, 2021 7.483 7.483 7.129 7.192 71,168 -0.25(-3.41%)
Jan 15, 2021 7.111 7.465 7.111 7.446 293,608 +0.23(+3.14%)
Jan 14, 2021 7.056 7.328 6.988 7.220 68,243 +0.19(+2.71%)
Jan 13, 2021 7.111 7.120 6.938 7.029 79,489 -0.11(-1.52%)
Jan 12, 2021 7.075 7.292 7.047 7.138 69,396 +0.02(+0.25%)
Jan 11, 2021 7.038 7.138 7.020 7.120 61,963 +0.07(+1.03%)
Jan 08, 2021 7.084 7.123 6.993 7.047 40,353 -0.02(-0.26%)
Jan 07, 2021 7.093 7.138 6.902 7.065 223,159 +0.03(+0.39%)
Jan 06, 2021 6.675 7.147 6.675 7.038 77,970 +0.41(+6.16%)
Jan 05, 2021 6.621 6.775 6.594 6.630 70,993 +0.00(+0.00%)
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.