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 (%)
Jun 30, 2021 5.734 5.798 5.671 5.734 56,378 -0.02(-0.32%)
Jun 29, 2021 5.680 5.916 5.598 5.752 110,773 +0.08(+1.44%)
Jun 28, 2021 5.689 5.780 5.625 5.671 233,930 -0.13(-2.19%)
Jun 25, 2021 5.126 5.961 5.036 5.798 2,798,081 +0.71(+13.90%)
Jun 24, 2021 5.090 5.181 5.054 5.090 202,756 -0.05(-1.06%)
Jun 23, 2021 5.072 5.190 5.072 5.144 163,854 +0.03(+0.53%)
Jun 22, 2021 5.190 5.217 5.072 5.117 106,154 -0.05(-0.88%)
Jun 21, 2021 5.290 5.299 5.081 5.163 147,704 -0.08(-1.56%)
Jun 18, 2021 5.380 5.389 5.144 5.244 205,732 -0.20(-3.67%)
Jun 17, 2021 5.644 5.653 5.444 5.444 114,173 -0.23(-4.00%)
Jun 16, 2021 5.662 5.716 5.580 5.671 124,492 -0.02(-0.32%)
Jun 15, 2021 5.698 5.752 5.553 5.689 76,933 -0.01(-0.16%)
Jun 14, 2021 5.616 5.789 5.607 5.698 82,542 +0.11(+1.95%)
Jun 11, 2021 5.653 5.798 5.535 5.589 117,654 -0.06(-1.12%)
Jun 10, 2021 5.634 5.680 5.562 5.653 50,792 -0.01(-0.16%)
Jun 09, 2021 5.671 5.798 5.634 5.662 66,782 -0.01(-0.16%)
Jun 08, 2021 5.653 5.707 5.653 5.671 40,397 -0.02(-0.32%)
Jun 07, 2021 5.671 5.698 5.562 5.689 67,836 +0.06(+1.13%)
Jun 04, 2021 5.580 5.634 5.507 5.625 62,393 +0.08(+1.47%)
Jun 03, 2021 5.580 5.580 5.426 5.544 84,350 -0.09(-1.61%)
Jun 02, 2021 5.553 5.689 5.489 5.634 87,582 +0.07(+1.31%)
Jun 01, 2021 5.607 5.607 5.535 5.562 44,071 +0.03(+0.49%)
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%)
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.