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 5.558 5.609 5.512 5.595 45,745 +0.03(+0.49%)
May 27, 2021 5.806 5.824 5.540 5.567 69,911 -0.17(-3.04%)
May 26, 2021 5.833 5.852 5.714 5.742 49,938 -0.03(-0.48%)
May 25, 2021 5.999 5.999 5.751 5.769 143,443 -0.25(-4.12%)
May 24, 2021 5.989 6.109 5.980 6.017 71,354 -0.01(-0.15%)
May 21, 2021 6.136 6.164 6.017 6.026 55,633 -0.09(-1.50%)
May 20, 2021 5.999 6.164 5.999 6.118 52,310 +0.05(+0.76%)
May 19, 2021 5.962 6.375 5.870 6.072 190,988 +0.04(+0.61%)
May 18, 2021 6.090 6.118 5.916 6.035 91,088 -0.05(-0.75%)
May 17, 2021 6.035 6.118 5.916 6.081 121,564 +0.10(+1.69%)
May 14, 2021 5.788 6.017 5.769 5.980 128,076 +0.20(+3.49%)
May 13, 2021 5.457 5.833 5.457 5.778 162,872 +0.31(+5.70%)
May 12, 2021 5.641 5.641 5.384 5.467 106,016 -0.17(-3.09%)
May 11, 2021 5.512 5.650 5.366 5.641 112,235 +0.09(+1.65%)
May 10, 2021 5.402 5.627 5.320 5.549 228,309 +0.20(+3.77%)
May 07, 2021 5.256 5.402 5.191 5.347 174,676 +0.07(+1.39%)
May 06, 2021 5.274 5.296 5.054 5.274 149,694 +0.01(+0.17%)
May 05, 2021 5.196 5.356 5.054 5.265 154,671 +0.08(+1.59%)
May 04, 2021 5.311 5.384 5.136 5.182 82,146 -0.12(-2.25%)
May 03, 2021 5.219 5.375 5.136 5.301 122,213 +0.17(+3.21%)
Apr 30, 2021 5.219 5.265 5.109 5.136 106,846 -0.12(-2.27%)
Apr 29, 2021 5.338 5.375 5.173 5.256 77,698 -0.01(-0.17%)
Apr 28, 2021 5.301 5.320 5.173 5.265 93,756 -0.02(-0.35%)
Apr 27, 2021 5.301 5.356 5.201 5.283 107,580 -0.05(-0.86%)
Apr 26, 2021 5.393 5.467 5.283 5.329 99,009 -0.03(-0.51%)
Apr 23, 2021 5.329 5.393 5.201 5.356 117,204 +0.06(+1.04%)
Apr 22, 2021 5.430 5.494 5.283 5.301 104,675 -0.12(-2.20%)
Apr 21, 2021 5.301 5.549 5.228 5.421 195,446 +0.15(+2.78%)
Apr 20, 2021 5.329 5.352 5.146 5.274 121,568 -0.13(-2.38%)
Apr 19, 2021 5.476 5.549 5.246 5.402 158,840 -0.17(-2.97%)
Apr 16, 2021 5.586 5.632 5.384 5.567 123,418 +0.06(+1.00%)
Apr 15, 2021 5.824 5.824 5.494 5.512 118,437 -0.22(-3.84%)
Apr 14, 2021 5.852 5.861 5.696 5.733 57,584 -0.13(-2.19%)
Apr 13, 2021 5.833 5.898 5.752 5.861 37,666 +0.06(+0.95%)
Apr 12, 2021 5.742 5.852 5.733 5.806 66,446 -0.01(-0.16%)
Apr 09, 2021 5.953 6.054 5.752 5.815 113,279 -0.14(-2.31%)
Apr 08, 2021 5.898 6.008 5.843 5.953 69,267 +0.06(+1.09%)
Apr 07, 2021 5.989 6.008 5.870 5.888 54,110 -0.10(-1.68%)
Apr 06, 2021 5.861 6.127 5.824 5.989 88,954 +0.12(+2.03%)
Apr 05, 2021 6.118 6.118 5.861 5.870 94,712 -0.17(-2.88%)
Apr 01, 2021 5.879 6.108 5.824 6.044 98,451 +0.23(+3.94%)
Mar 31, 2021 6.054 6.154 5.815 5.815 383,946 -0.19(-3.21%)
Mar 30, 2021 6.209 6.209 5.870 6.008 88,086 -0.16(-2.53%)
Mar 29, 2021 5.861 6.200 5.861 6.164 86,858 +0.26(+4.35%)
Mar 26, 2021 6.090 6.090 5.852 5.907 53,968 -0.17(-2.72%)
Mar 25, 2021 6.200 6.200 5.916 6.072 79,714 +0.01(+0.15%)
Mar 24, 2021 6.219 6.320 6.054 6.063 52,034 -0.09(-1.49%)
Mar 23, 2021 6.173 6.375 6.054 6.154 123,278 +0.01(+0.15%)
Mar 22, 2021 6.402 6.411 6.136 6.145 105,372 -0.26(-4.01%)
Mar 19, 2021 6.246 6.457 6.173 6.402 230,701 +0.14(+2.20%)
Mar 18, 2021 6.264 6.356 6.145 6.264 77,851 +0.04(+0.59%)
Mar 17, 2021 6.466 6.521 6.209 6.228 82,155 -0.23(-3.55%)
Mar 16, 2021 6.622 6.667 6.393 6.457 88,522 -0.11(-1.68%)
Mar 15, 2021 6.430 6.595 6.430 6.567 100,566 +0.06(+0.85%)
Mar 12, 2021 6.668 6.668 6.466 6.512 98,887 -0.09(-1.39%)
Mar 11, 2021 6.696 6.787 6.090 6.604 428,664 -0.28(-4.13%)
Mar 10, 2021 6.888 7.072 6.842 6.888 82,025 -0.01(-0.13%)
Mar 09, 2021 6.852 6.971 6.622 6.897 152,787 +0.00(+0.00%)
Mar 08, 2021 7.017 7.099 6.858 6.897 107,009 -0.20(-2.84%)
Mar 05, 2021 7.182 7.182 6.980 7.099 78,935 +0.05(+0.65%)
Mar 04, 2021 7.154 7.292 7.007 7.053 84,439 -0.12(-1.66%)
Mar 03, 2021 7.237 7.273 7.053 7.173 51,103 -0.03(-0.38%)
Mar 02, 2021 7.393 7.393 7.085 7.200 68,693 -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.