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 )

15.75 +0.04 (+0.25%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 2, 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 (%)
Jul 31, 2019 9.751 9.925 9.543 9.552 326,233 -0.14(-1.43%)
Jul 30, 2019 9.379 9.760 9.348 9.691 346,267 +0.31(+3.33%)
Jul 29, 2019 9.379 9.405 9.244 9.379 185,722 +0.03(+0.28%)
Jul 26, 2019 9.197 9.413 9.162 9.353 262,576 +0.16(+1.70%)
Jul 25, 2019 9.283 9.344 9.188 9.197 173,871 -0.08(-0.84%)
Jul 24, 2019 9.162 9.387 9.119 9.275 227,729 +0.05(+0.56%)
Jul 23, 2019 9.309 9.355 8.989 9.223 255,491 -0.08(-0.84%)
Jul 22, 2019 9.474 9.500 9.153 9.301 330,890 -0.16(-1.65%)
Jul 19, 2019 9.656 9.717 9.448 9.457 196,239 -0.23(-2.33%)
Jul 18, 2019 9.673 9.699 9.465 9.682 157,822 +0.00(+0.00%)
Jul 17, 2019 9.682 9.682 9.526 9.682 301,376 +0.00(+0.00%)
Jul 16, 2019 9.682 9.803 9.517 9.682 427,025 -0.04(-0.45%)
Jul 15, 2019 9.621 9.734 9.400 9.725 264,642 +0.11(+1.17%)
Jul 12, 2019 9.881 9.959 9.552 9.613 302,954 -0.24(-2.46%)
Jul 11, 2019 9.708 9.864 9.491 9.855 414,655 +0.13(+1.34%)
Jul 10, 2019 9.916 9.985 9.717 9.725 335,793 -0.15(-1.49%)
Jul 09, 2019 10.36 10.38 9.639 9.873 497,966 -0.44(-4.29%)
Jul 08, 2019 10.26 10.34 10.12 10.31 581,306 +0.09(+0.85%)
Jul 05, 2019 10.11 10.33 9.899 10.23 431,358 +0.21(+2.08%)
Jul 03, 2019 9.925 10.19 9.899 10.02 413,361 +0.14(+1.40%)
Jul 02, 2019 9.708 9.959 9.535 9.881 414,865 +0.22(+2.24%)
Jul 01, 2019 9.275 9.812 9.275 9.665 521,406 +0.43(+4.69%)
Jun 28, 2019 9.093 9.353 9.075 9.231 2,379,566 +0.16(+1.82%)
Jun 27, 2019 8.980 9.153 8.928 9.067 326,911 +0.15(+1.65%)
Jun 26, 2019 9.448 9.468 8.713 8.919 462,594 -0.52(-5.51%)
Jun 25, 2019 9.535 9.535 9.361 9.439 275,362 -0.01(-0.09%)
Jun 24, 2019 9.413 9.465 9.248 9.448 272,231 +0.09(+0.93%)
Jun 21, 2019 9.335 9.439 9.147 9.361 329,373 +0.02(+0.19%)
Jun 20, 2019 9.093 9.439 9.039 9.344 434,478 +0.36(+3.95%)
Jun 19, 2019 8.625 8.989 8.486 8.989 367,906 +0.37(+4.33%)
Jun 18, 2019 8.495 8.651 8.477 8.616 174,814 +0.16(+1.95%)
Jun 17, 2019 8.486 8.529 8.373 8.451 139,522 -0.02(-0.20%)
Jun 14, 2019 8.521 8.564 8.434 8.469 173,743 -0.02(-0.20%)
Jun 13, 2019 8.391 8.573 8.373 8.486 189,301 +0.11(+1.35%)
Jun 12, 2019 8.174 8.451 8.174 8.373 204,126 +0.20(+2.44%)
Jun 11, 2019 8.070 8.217 7.936 8.174 174,403 +0.09(+1.07%)
Jun 10, 2019 8.321 8.399 7.905 8.087 247,536 -0.23(-2.81%)
Jun 07, 2019 8.495 8.590 8.265 8.321 225,427 -0.16(-1.94%)
Jun 06, 2019 8.339 8.564 8.321 8.486 320,017 +0.17(+2.09%)
Jun 05, 2019 8.252 8.384 8.174 8.313 254,701 +0.08(+0.95%)
Jun 04, 2019 8.217 8.278 8.148 8.235 152,944 +0.03(+0.32%)
Jun 03, 2019 8.139 8.269 7.996 8.209 272,065 +0.11(+1.39%)
May 31, 2019 8.105 8.225 7.931 8.096 170,282 -0.03(-0.43%)
May 30, 2019 8.148 8.183 7.966 8.131 281,007 +0.03(+0.43%)
May 29, 2019 8.131 8.131 7.827 8.096 241,266 -0.10(-1.16%)
May 28, 2019 8.226 8.269 8.070 8.191 113,113 +0.00(+0.00%)
May 24, 2019 8.347 8.373 8.061 8.191 130,595 -0.13(-1.56%)
May 23, 2019 8.529 8.529 8.044 8.321 251,270 -0.24(-2.83%)
May 22, 2019 8.755 8.772 8.477 8.564 249,534 -0.17(-1.98%)
May 21, 2019 8.564 8.789 8.564 8.737 231,676 +0.22(+2.54%)
May 20, 2019 8.339 8.573 8.278 8.521 191,162 +0.11(+1.34%)
May 17, 2019 8.538 8.538 8.235 8.408 174,781 -0.14(-1.67%)
May 16, 2019 8.706 8.792 8.465 8.551 230,100 -0.15(-1.78%)
May 15, 2019 8.628 8.818 8.560 8.706 254,688 +0.08(+0.90%)
May 14, 2019 8.689 8.689 8.276 8.628 441,609 +0.04(+0.50%)
May 13, 2019 8.387 8.603 8.362 8.585 362,146 +0.19(+2.25%)
May 10, 2019 7.983 8.499 7.983 8.396 338,620 +0.40(+5.06%)
May 09, 2019 8.078 8.172 7.889 7.992 253,210 -0.09(-1.17%)
May 08, 2019 7.828 8.336 7.828 8.086 436,630 +0.26(+3.30%)
May 07, 2019 7.476 7.880 7.476 7.828 193,458 +0.31(+4.12%)
May 06, 2019 7.682 8.051 7.244 7.519 461,707 -0.01(-0.11%)
May 03, 2019 7.476 7.570 7.407 7.527 155,302 +0.09(+1.16%)
May 02, 2019 7.415 7.484 7.321 7.441 66,359 +0.01(+0.12%)
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.