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 )

15.33 +0.18 (+1.19%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 24, 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 (%)
Aug 30, 2019 6.422 6.422 6.135 6.239 167,202 -0.13(-2.05%)
Aug 29, 2019 6.309 6.413 6.239 6.370 103,034 +0.09(+1.39%)
Aug 28, 2019 6.379 6.535 6.239 6.283 197,880 -0.09(-1.37%)
Aug 27, 2019 6.440 6.530 6.213 6.370 323,545 -0.06(-0.95%)
Aug 26, 2019 6.344 6.535 6.213 6.431 242,385 +0.11(+1.79%)
Aug 23, 2019 6.396 6.570 6.291 6.318 257,976 -0.10(-1.49%)
Aug 22, 2019 6.527 6.570 6.396 6.413 145,685 -0.09(-1.34%)
Aug 21, 2019 6.474 6.623 6.422 6.501 183,489 +0.02(+0.27%)
Aug 20, 2019 6.309 6.553 6.283 6.483 167,503 +0.15(+2.34%)
Aug 19, 2019 6.230 6.405 6.213 6.335 151,911 +0.10(+1.68%)
Aug 16, 2019 6.135 6.326 6.100 6.230 231,008 +0.10(+1.71%)
Aug 15, 2019 6.248 6.257 6.039 6.126 304,982 -0.07(-1.06%)
Aug 14, 2019 6.493 6.562 6.140 6.191 305,896 -0.33(-5.03%)
Aug 13, 2019 6.200 6.735 6.200 6.519 520,469 +0.31(+5.00%)
Aug 12, 2019 6.321 6.329 6.105 6.209 276,985 -0.11(-1.77%)
Aug 09, 2019 6.295 6.510 6.260 6.321 435,002 +0.16(+2.52%)
Aug 08, 2019 6.096 6.269 5.820 6.165 599,051 +0.12(+2.00%)
Aug 07, 2019 5.700 6.174 5.639 6.045 423,959 +0.22(+3.70%)
Aug 06, 2019 6.571 6.631 5.803 5.829 809,598 -0.72(-10.94%)
Aug 05, 2019 8.537 8.537 6.467 6.545 834,008 -2.65(-28.80%)
Aug 02, 2019 9.365 9.382 9.123 9.192 164,560 -0.20(-2.11%)
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.