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 )

15.08 +0.30 (+2.03%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 9, 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 (%)
Nov 29, 2019 7.264 7.273 7.070 7.149 169,284 -0.19(-2.53%)
Nov 27, 2019 7.247 7.370 7.216 7.335 213,642 +0.08(+1.10%)
Nov 26, 2019 7.326 7.379 7.238 7.255 140,509 -0.07(-0.96%)
Nov 25, 2019 7.326 7.406 7.264 7.326 122,917 +0.00(+0.00%)
Nov 22, 2019 7.353 7.432 7.291 7.326 144,050 -0.03(-0.36%)
Nov 21, 2019 7.379 7.494 7.326 7.353 141,326 -0.03(-0.36%)
Nov 20, 2019 7.335 7.423 7.335 7.379 142,254 +0.03(+0.36%)
Nov 19, 2019 7.379 7.406 7.291 7.353 107,982 -0.01(-0.12%)
Nov 18, 2019 7.291 7.414 7.291 7.361 82,222 +0.02(+0.24%)
Nov 15, 2019 7.149 7.353 7.149 7.344 166,455 +0.17(+2.40%)
Nov 14, 2019 7.119 7.320 7.119 7.171 209,691 +0.01(+0.12%)
Nov 13, 2019 6.856 7.198 6.795 7.163 197,403 +0.19(+2.76%)
Nov 12, 2019 6.979 7.136 6.917 6.970 274,954 +0.05(+0.76%)
Nov 11, 2019 6.436 7.128 6.375 6.917 485,586 +0.61(+9.72%)
Nov 08, 2019 6.147 6.416 5.998 6.305 330,391 +0.32(+5.42%)
Nov 07, 2019 6.340 6.340 5.972 5.981 178,611 -0.28(-4.48%)
Nov 06, 2019 6.147 6.348 6.147 6.261 112,302 +0.11(+1.71%)
Nov 05, 2019 6.392 6.418 6.147 6.156 168,272 -0.23(-3.57%)
Nov 04, 2019 6.488 6.550 6.353 6.383 220,878 -0.10(-1.49%)
Nov 01, 2019 6.532 6.637 6.462 6.480 228,179 -0.04(-0.67%)
Oct 31, 2019 6.716 6.769 6.496 6.523 157,388 -0.19(-2.87%)
Oct 30, 2019 6.646 6.769 6.646 6.716 121,370 +0.11(+1.59%)
Oct 29, 2019 6.611 6.646 6.576 6.611 155,343 +0.01(+0.13%)
Oct 28, 2019 6.523 6.620 6.523 6.602 114,424 +0.10(+1.48%)
Oct 25, 2019 6.628 6.699 6.497 6.506 84,282 -0.12(-1.85%)
Oct 24, 2019 6.725 6.725 6.550 6.628 123,225 -0.04(-0.66%)
Oct 23, 2019 6.699 6.777 6.655 6.672 124,403 +0.00(+0.00%)
Oct 22, 2019 6.558 6.826 6.558 6.672 134,054 +0.11(+1.74%)
Oct 21, 2019 6.550 6.690 6.480 6.558 184,199 +0.05(+0.81%)
Oct 18, 2019 6.410 6.567 6.357 6.506 203,396 +0.05(+0.81%)
Oct 17, 2019 6.532 6.532 6.357 6.453 146,184 -0.05(-0.81%)
Oct 16, 2019 6.445 6.558 6.436 6.506 117,118 +0.03(+0.41%)
Oct 15, 2019 6.611 6.681 6.453 6.480 133,953 -0.15(-2.25%)
Oct 14, 2019 6.427 6.690 6.375 6.628 199,627 +0.22(+3.42%)
Oct 11, 2019 6.646 6.716 6.401 6.410 319,656 -0.20(-3.05%)
Oct 10, 2019 6.725 6.751 6.532 6.611 165,426 -0.11(-1.69%)
Oct 09, 2019 6.716 6.847 6.681 6.725 184,966 +0.04(+0.66%)
Oct 08, 2019 6.523 6.769 6.523 6.681 111,768 +0.08(+1.19%)
Oct 07, 2019 6.515 6.690 6.480 6.602 146,219 +0.05(+0.80%)
Oct 04, 2019 6.497 6.602 6.348 6.550 390,462 +0.05(+0.81%)
Oct 03, 2019 6.646 6.681 6.305 6.497 217,055 -0.15(-2.24%)
Oct 02, 2019 6.506 6.655 6.462 6.646 202,793 +0.18(+2.71%)
Oct 01, 2019 6.558 6.646 6.462 6.471 135,997 -0.06(-0.94%)
Sep 30, 2019 6.357 6.576 6.305 6.532 309,751 +0.18(+2.90%)
Sep 27, 2019 6.506 6.568 6.331 6.348 177,701 -0.21(-3.20%)
Sep 26, 2019 6.427 6.646 6.348 6.558 167,699 +0.15(+2.32%)
Sep 25, 2019 6.602 6.655 6.326 6.410 153,554 -0.19(-2.92%)
Sep 24, 2019 6.699 6.699 6.529 6.602 260,445 -0.05(-0.79%)
Sep 23, 2019 6.558 6.699 6.497 6.655 65,310 +0.07(+1.06%)
Sep 20, 2019 6.550 6.624 6.432 6.585 179,414 +0.02(+0.27%)
Sep 19, 2019 6.506 6.664 6.497 6.567 134,018 +0.06(+0.94%)
Sep 18, 2019 6.655 6.664 6.423 6.506 170,120 -0.15(-2.24%)
Sep 17, 2019 6.734 6.769 6.541 6.655 116,444 -0.05(-0.78%)
Sep 16, 2019 6.471 6.781 6.436 6.707 400,407 +0.23(+3.51%)
Sep 13, 2019 6.515 6.638 6.453 6.480 137,044 -0.02(-0.27%)
Sep 12, 2019 6.471 6.655 6.410 6.497 236,648 +0.04(+0.54%)
Sep 11, 2019 6.173 6.497 6.147 6.462 242,475 +0.25(+3.94%)
Sep 10, 2019 5.989 6.348 5.989 6.217 223,910 +0.21(+3.50%)
Sep 09, 2019 6.182 6.234 5.954 6.007 454,894 -0.22(-3.52%)
Sep 06, 2019 6.269 6.331 6.226 6.226 220,184 -0.02(-0.28%)
Sep 05, 2019 6.313 6.541 6.226 6.243 242,729 -0.07(-1.11%)
Sep 04, 2019 6.208 6.358 6.164 6.313 143,595 +0.16(+2.56%)
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.