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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2020 6.906 7.137 6.835 7.013 119,578 -0.04(-0.51%)
Apr 29, 2020 7.182 7.289 7.039 7.048 181,024 +0.00(+0.00%)
Apr 28, 2020 7.208 7.253 6.959 7.048 148,633 -0.04(-0.50%)
Apr 27, 2020 6.950 7.200 6.906 7.084 117,963 +0.19(+2.71%)
Apr 24, 2020 6.915 7.004 6.666 6.897 120,571 -0.04(-0.64%)
Apr 23, 2020 7.102 7.155 6.915 6.941 122,350 -0.12(-1.76%)
Apr 22, 2020 7.075 7.217 6.986 7.066 175,823 +0.04(+0.63%)
Apr 21, 2020 7.004 7.128 6.870 7.022 162,598 -0.12(-1.62%)
Apr 20, 2020 7.022 7.333 7.022 7.137 211,922 -0.21(-2.91%)
Apr 17, 2020 7.395 7.511 7.289 7.351 188,666 +0.06(+0.85%)
Apr 16, 2020 7.324 7.342 7.097 7.289 123,001 -0.03(-0.36%)
Apr 15, 2020 6.906 7.498 6.763 7.315 210,275 +0.34(+4.85%)
Apr 14, 2020 7.173 7.200 6.941 6.977 145,980 -0.01(-0.13%)
Apr 13, 2020 7.039 7.121 6.888 6.986 123,307 -0.11(-1.51%)
Apr 09, 2020 7.039 7.191 6.977 7.093 226,647 +0.17(+2.44%)
Apr 08, 2020 6.710 7.013 6.612 6.924 264,606 +0.25(+3.73%)
Apr 07, 2020 6.381 6.755 6.354 6.674 146,733 +0.26(+4.02%)
Apr 06, 2020 6.149 6.514 6.034 6.416 167,297 +0.41(+6.81%)
Apr 03, 2020 6.212 6.327 5.846 6.007 196,420 -0.21(-3.43%)
Apr 02, 2020 6.212 6.345 6.056 6.221 156,216 +0.04(+0.72%)
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.