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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2021 6.070 6.143 6.006 6.133 34,165 +0.06(+1.05%)
Aug 30, 2021 6.025 6.138 5.997 6.070 39,355 +0.09(+1.52%)
Aug 27, 2021 5.952 6.029 5.898 5.979 83,918 +0.03(+0.46%)
Aug 26, 2021 5.898 5.952 5.789 5.952 119,799 +0.14(+2.34%)
Aug 25, 2021 5.644 5.843 5.589 5.816 87,589 +0.19(+3.39%)
Aug 24, 2021 5.516 5.653 5.462 5.625 38,948 +0.14(+2.48%)
Aug 23, 2021 5.607 5.607 5.417 5.489 38,043 -0.05(-0.82%)
Aug 20, 2021 5.408 5.580 5.408 5.535 55,336 +0.18(+3.39%)
Aug 19, 2021 5.507 5.606 5.317 5.353 77,368 -0.22(-3.91%)
Aug 18, 2021 5.798 5.807 5.544 5.571 75,298 -0.18(-3.15%)
Aug 17, 2021 5.671 5.798 5.598 5.752 101,858 +0.05(+0.79%)
Aug 16, 2021 5.607 5.807 5.598 5.707 136,414 +0.11(+1.94%)
Aug 13, 2021 5.535 5.621 5.453 5.598 54,419 +0.10(+1.82%)
Aug 12, 2021 5.535 5.535 5.426 5.498 48,675 -0.01(-0.16%)
Aug 11, 2021 5.462 5.535 5.426 5.507 20,330 +0.08(+1.51%)
Aug 10, 2021 5.553 5.553 5.399 5.426 31,033 -0.11(-1.97%)
Aug 09, 2021 5.453 5.598 5.453 5.535 53,315 +0.06(+1.16%)
Aug 06, 2021 5.580 5.607 5.444 5.471 46,835 -0.11(-1.95%)
Aug 05, 2021 5.389 5.616 5.371 5.580 137,997 +0.19(+3.54%)
Aug 04, 2021 5.281 5.435 5.281 5.389 46,480 +0.11(+2.06%)
Aug 03, 2021 5.262 5.335 5.244 5.281 33,155 -0.01(-0.17%)
Aug 02, 2021 5.335 5.444 5.267 5.290 58,699 -0.05(-1.02%)
Jul 30, 2021 5.371 5.453 5.335 5.344 40,552 -0.04(-0.67%)
Jul 29, 2021 5.335 5.453 5.326 5.380 56,349 -0.01(-0.17%)
Jul 28, 2021 5.299 5.516 5.299 5.389 45,238 +0.00(+0.00%)
Jul 27, 2021 5.399 5.544 5.335 5.389 59,000 -0.06(-1.16%)
Jul 26, 2021 5.489 5.580 5.389 5.453 35,265 -0.02(-0.33%)
Jul 23, 2021 5.344 5.489 5.281 5.471 50,841 +0.09(+1.69%)
Jul 22, 2021 5.399 5.444 5.235 5.380 57,448 -0.01(-0.17%)
Jul 21, 2021 5.199 5.471 5.172 5.389 73,548 +0.27(+5.32%)
Jul 20, 2021 5.163 5.262 5.117 5.117 84,784 -0.01(-0.18%)
Jul 19, 2021 5.099 5.172 4.999 5.126 194,711 +0.01(+0.18%)
Jul 16, 2021 5.326 5.353 5.099 5.117 113,038 -0.15(-2.93%)
Jul 15, 2021 5.135 5.272 5.126 5.272 50,449 +0.12(+2.29%)
Jul 14, 2021 5.217 5.235 5.135 5.154 43,328 -0.05(-0.87%)
Jul 13, 2021 5.299 5.362 5.190 5.199 38,783 -0.10(-1.88%)
Jul 12, 2021 5.444 5.535 5.190 5.299 56,062 -0.15(-2.83%)
Jul 09, 2021 5.353 5.471 5.344 5.453 30,839 +0.10(+1.86%)
Jul 08, 2021 5.290 5.353 5.235 5.353 45,924 -0.02(-0.34%)
Jul 07, 2021 5.444 5.489 5.353 5.371 55,230 -0.11(-1.99%)
Jul 06, 2021 5.589 5.589 5.389 5.480 78,383 -0.16(-2.89%)
Jul 02, 2021 5.743 5.743 5.562 5.644 75,978 -0.10(-1.74%)
Jul 01, 2021 5.771 5.807 5.653 5.743 84,520 +0.01(+0.16%)
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%)
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.