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 )

15.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 5.242 5.288 5.132 5.159 106,368 -0.12(-2.27%)
Apr 29, 2021 5.362 5.399 5.196 5.279 77,350 -0.01(-0.17%)
Apr 28, 2021 5.325 5.344 5.196 5.288 93,337 -0.02(-0.35%)
Apr 27, 2021 5.325 5.381 5.224 5.307 107,099 -0.05(-0.86%)
Apr 26, 2021 5.417 5.491 5.307 5.353 98,567 -0.03(-0.51%)
Apr 23, 2021 5.353 5.417 5.224 5.381 116,680 +0.06(+1.04%)
Apr 22, 2021 5.454 5.519 5.307 5.325 104,207 -0.12(-2.20%)
Apr 21, 2021 5.325 5.574 5.252 5.445 194,572 +0.15(+2.78%)
Apr 20, 2021 5.353 5.376 5.169 5.298 121,025 -0.13(-2.38%)
Apr 19, 2021 5.500 5.574 5.270 5.427 158,130 -0.17(-2.97%)
Apr 16, 2021 5.611 5.657 5.408 5.592 122,866 +0.06(+1.00%)
Apr 15, 2021 5.850 5.850 5.519 5.537 117,907 -0.22(-3.84%)
Apr 14, 2021 5.878 5.887 5.721 5.758 57,327 -0.13(-2.19%)
Apr 13, 2021 5.860 5.924 5.778 5.887 37,498 +0.06(+0.95%)
Apr 12, 2021 5.767 5.878 5.758 5.832 66,149 -0.01(-0.16%)
Apr 09, 2021 5.979 6.081 5.777 5.841 112,772 -0.14(-2.31%)
Apr 08, 2021 5.924 6.035 5.869 5.979 68,957 +0.06(+1.09%)
Apr 07, 2021 6.016 6.035 5.896 5.915 53,868 -0.10(-1.68%)
Apr 06, 2021 5.887 6.154 5.850 6.016 88,556 +0.12(+2.03%)
Apr 05, 2021 6.145 6.145 5.887 5.896 94,289 -0.18(-2.88%)
Apr 01, 2021 5.906 6.135 5.850 6.072 98,011 +0.23(+3.94%)
Mar 31, 2021 6.081 6.182 5.841 5.841 382,230 -0.19(-3.21%)
Mar 30, 2021 6.237 6.237 5.896 6.035 87,692 -0.16(-2.53%)
Mar 29, 2021 5.887 6.228 5.887 6.191 86,470 +0.26(+4.35%)
Mar 26, 2021 6.118 6.118 5.878 5.933 53,727 -0.17(-2.72%)
Mar 25, 2021 6.228 6.228 5.943 6.099 79,357 +0.01(+0.15%)
Mar 24, 2021 6.247 6.348 6.081 6.090 51,801 -0.09(-1.49%)
Mar 23, 2021 6.200 6.403 6.081 6.182 122,726 +0.01(+0.15%)
Mar 22, 2021 6.431 6.440 6.164 6.173 104,901 -0.26(-4.01%)
Mar 19, 2021 6.274 6.486 6.200 6.431 229,669 +0.14(+2.20%)
Mar 18, 2021 6.293 6.385 6.173 6.293 77,503 +0.04(+0.59%)
Mar 17, 2021 6.495 6.551 6.237 6.256 81,787 -0.23(-3.55%)
Mar 16, 2021 6.652 6.697 6.422 6.486 88,126 -0.11(-1.68%)
Mar 15, 2021 6.458 6.624 6.458 6.597 100,117 +0.06(+0.85%)
Mar 12, 2021 6.698 6.698 6.495 6.541 98,445 -0.09(-1.39%)
Mar 11, 2021 6.726 6.818 6.118 6.634 426,747 -0.29(-4.13%)
Mar 10, 2021 6.919 7.103 6.873 6.919 81,658 -0.01(-0.13%)
Mar 09, 2021 6.882 7.002 6.652 6.928 152,104 +0.00(+0.00%)
Mar 08, 2021 7.048 7.131 6.889 6.928 106,530 -0.20(-2.84%)
Mar 05, 2021 7.214 7.214 7.011 7.131 78,582 +0.05(+0.65%)
Mar 04, 2021 7.186 7.325 7.039 7.085 84,061 -0.12(-1.66%)
Mar 03, 2021 7.269 7.306 7.085 7.205 50,874 -0.03(-0.38%)
Mar 02, 2021 7.426 7.426 7.117 7.232 68,386 -0.19(-2.61%)
Mar 01, 2021 7.085 7.463 7.020 7.426 155,889 +0.47(+6.76%)
Feb 26, 2021 7.149 7.196 6.928 6.956 85,637 -0.18(-2.58%)
Feb 25, 2021 7.131 7.214 6.956 7.140 105,394 +0.01(+0.13%)
Feb 24, 2021 7.149 7.346 7.094 7.131 71,573 +0.01(+0.13%)
Feb 23, 2021 6.873 7.223 6.781 7.122 159,170 +0.27(+3.90%)
Feb 22, 2021 6.984 7.076 6.796 6.855 195,207 -0.13(-1.85%)
Feb 19, 2021 7.002 7.057 6.919 6.984 105,392 -0.06(-0.79%)
Feb 18, 2021 7.020 7.131 7.001 7.039 72,185 -0.05(-0.65%)
Feb 17, 2021 7.002 7.214 6.924 7.085 123,023 +0.08(+1.18%)
Feb 16, 2021 7.371 7.371 6.818 7.002 304,606 -0.37(-5.00%)
Feb 12, 2021 7.389 7.438 7.316 7.371 47,431 -0.08(-1.11%)
Feb 11, 2021 7.693 7.693 7.407 7.454 60,079 -0.17(-2.18%)
Feb 10, 2021 7.822 7.831 7.481 7.619 111,977 -0.15(-1.90%)
Feb 09, 2021 7.555 7.831 7.444 7.767 196,783 +0.32(+4.33%)
Feb 08, 2021 7.361 7.601 7.288 7.444 162,000 +0.28(+3.86%)
Feb 05, 2021 7.260 7.260 7.048 7.168 47,974 +0.03(+0.39%)
Feb 04, 2021 6.919 7.186 6.919 7.140 46,403 +0.23(+3.33%)
Feb 03, 2021 6.956 7.011 6.818 6.910 50,197 -0.06(-0.79%)
Feb 02, 2021 6.845 7.039 6.783 6.965 50,170 +0.17(+2.44%)
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.