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: 6:30 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, 2019 7.351 7.437 7.249 7.437 161,765 +0.14(+1.88%)
Apr 29, 2019 7.223 7.368 7.137 7.300 97,544 +0.09(+1.19%)
Apr 26, 2019 7.137 7.274 7.129 7.214 96,168 +0.12(+1.69%)
Apr 25, 2019 7.231 7.274 7.019 7.094 137,860 -0.14(-1.89%)
Apr 24, 2019 7.240 7.395 7.171 7.231 96,768 -0.01(-0.12%)
Apr 23, 2019 7.249 7.274 7.206 7.240 142,603 -0.02(-0.24%)
Apr 22, 2019 7.103 7.274 7.054 7.257 107,566 +0.09(+1.31%)
Apr 18, 2019 7.154 7.189 7.112 7.163 75,135 +0.00(+0.00%)
Apr 17, 2019 7.043 7.171 7.009 7.163 82,958 +0.11(+1.58%)
Apr 16, 2019 7.077 7.094 6.915 7.052 111,212 -0.03(-0.36%)
Apr 15, 2019 7.077 7.189 7.035 7.077 75,181 +0.00(+0.00%)
Apr 12, 2019 7.257 7.257 7.017 7.077 98,388 -0.14(-1.90%)
Apr 11, 2019 7.377 7.428 7.129 7.214 136,421 -0.15(-1.98%)
Apr 10, 2019 7.317 7.411 7.231 7.360 109,235 +0.09(+1.30%)
Apr 09, 2019 7.163 7.301 7.163 7.266 101,185 +0.09(+1.31%)
Apr 08, 2019 7.146 7.197 7.094 7.171 68,559 +0.03(+0.36%)
Apr 05, 2019 7.043 7.154 6.992 7.146 56,906 +0.13(+1.83%)
Apr 04, 2019 7.077 7.180 6.898 7.017 104,213 -0.04(-0.61%)
Apr 03, 2019 7.249 7.334 7.017 7.060 163,371 -0.17(-2.37%)
Apr 02, 2019 7.249 7.421 7.231 7.231 136,636 +0.00(+0.00%)
Apr 01, 2019 7.274 7.336 7.017 7.231 146,391 -0.04(-0.59%)
Mar 29, 2019 7.445 7.471 7.249 7.274 157,165 -0.11(-1.51%)
Mar 28, 2019 7.445 7.522 7.326 7.385 295,246 +0.01(+0.12%)
Mar 27, 2019 7.334 7.462 7.189 7.377 249,609 +0.04(+0.58%)
Mar 26, 2019 7.394 7.548 7.274 7.334 195,311 +0.06(+0.82%)
Mar 25, 2019 7.197 7.360 7.094 7.274 169,973 +0.07(+0.95%)
Mar 22, 2019 7.249 7.385 7.086 7.206 187,780 -0.00(-0.06%)
Mar 21, 2019 6.913 7.337 6.769 7.210 265,955 +0.26(+3.79%)
Mar 20, 2019 7.117 7.117 6.743 6.947 304,334 -0.22(-3.08%)
Mar 19, 2019 7.176 7.285 6.956 7.168 123,892 +0.00(+0.00%)
Mar 18, 2019 7.159 7.337 7.053 7.168 183,431 +0.02(+0.24%)
Mar 15, 2019 6.973 7.202 6.830 7.151 151,962 +0.22(+3.18%)
Mar 14, 2019 6.862 6.947 6.794 6.930 110,371 +0.05(+0.74%)
Mar 13, 2019 7.066 7.066 6.625 6.879 323,390 -0.16(-2.29%)
Mar 12, 2019 7.168 7.193 6.981 7.040 94,226 -0.11(-1.54%)
Mar 11, 2019 6.981 7.210 6.981 7.151 222,202 +0.18(+2.55%)
Mar 08, 2019 7.185 7.295 6.956 6.973 281,760 -0.26(-3.63%)
Mar 07, 2019 7.227 7.456 6.998 7.235 675,634 -0.03(-0.35%)
Mar 06, 2019 7.371 7.388 7.074 7.261 301,738 -0.10(-1.38%)
Mar 05, 2019 7.337 7.498 7.252 7.363 231,678 +0.03(+0.35%)
Mar 04, 2019 7.337 7.422 6.922 7.337 335,611 -0.01(-0.12%)
Mar 01, 2019 7.702 7.804 7.269 7.346 331,039 -0.36(-4.63%)
Feb 28, 2019 7.634 7.906 7.634 7.702 234,825 +0.05(+0.67%)
Feb 27, 2019 7.643 7.727 7.456 7.651 334,318 +0.00(+0.00%)
Feb 26, 2019 7.753 7.778 7.401 7.651 242,584 -0.07(-0.88%)
Feb 25, 2019 7.549 7.846 7.524 7.719 278,701 +0.21(+2.82%)
Feb 22, 2019 7.405 7.558 7.329 7.507 168,231 +0.18(+2.43%)
Feb 21, 2019 7.040 7.363 7.039 7.329 248,988 +0.28(+3.97%)
Feb 20, 2019 6.701 7.134 6.574 7.049 184,198 +0.27(+4.01%)
Feb 19, 2019 6.667 6.786 6.481 6.777 154,828 +0.08(+1.27%)
Feb 15, 2019 6.633 6.735 6.497 6.693 138,404 +0.06(+0.90%)
Feb 14, 2019 6.743 6.845 6.616 6.633 126,965 -0.04(-0.64%)
Feb 13, 2019 6.735 6.862 6.659 6.676 108,903 -0.03(-0.51%)
Feb 12, 2019 6.879 6.956 6.667 6.710 178,874 -0.12(-1.74%)
Feb 11, 2019 6.727 6.896 6.599 6.828 215,470 +0.07(+1.00%)
Feb 08, 2019 6.930 6.930 6.633 6.760 159,625 -0.19(-2.69%)
Feb 07, 2019 6.964 6.989 6.676 6.947 135,668 -0.04(-0.61%)
Feb 06, 2019 7.083 7.159 6.964 6.989 122,136 -0.13(-1.79%)
Feb 05, 2019 7.049 7.210 6.998 7.117 142,493 +0.05(+0.72%)
Feb 04, 2019 6.752 7.168 6.752 7.066 258,978 +0.15(+2.21%)
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.