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 )

15.35 +0.04 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 31, 2020 7.998 8.207 7.962 8.026 72,267 +0.03(+0.34%)
Aug 28, 2020 7.953 8.116 7.935 7.998 40,093 -0.02(-0.23%)
Aug 27, 2020 8.017 8.107 7.917 8.017 46,488 +0.05(+0.68%)
Aug 26, 2020 7.926 7.998 7.894 7.962 24,012 +0.06(+0.80%)
Aug 25, 2020 7.944 7.944 7.808 7.899 27,440 -0.04(-0.46%)
Aug 24, 2020 7.962 7.962 7.871 7.935 71,222 +0.00(+0.00%)
Aug 21, 2020 8.216 8.216 7.889 7.935 57,276 -0.28(-3.43%)
Aug 20, 2020 8.098 8.262 8.098 8.216 45,795 +0.07(+0.89%)
Aug 19, 2020 8.180 8.253 8.107 8.144 30,245 +0.02(+0.22%)
Aug 18, 2020 8.044 8.144 7.962 8.126 45,544 +0.02(+0.22%)
Aug 17, 2020 8.198 8.253 8.053 8.107 43,250 -0.01(-0.17%)
Aug 14, 2020 8.040 8.175 7.995 8.121 54,151 +0.04(+0.56%)
Aug 13, 2020 8.364 8.382 8.022 8.076 59,574 -0.27(-3.23%)
Aug 12, 2020 8.148 8.364 8.148 8.346 248,341 +0.17(+2.09%)
Aug 11, 2020 8.319 8.454 8.175 8.175 75,971 -0.11(-1.30%)
Aug 10, 2020 8.166 8.445 8.166 8.283 68,828 +0.13(+1.66%)
Aug 07, 2020 7.608 8.193 7.608 8.148 75,500 +0.55(+7.22%)
Aug 06, 2020 7.554 7.689 7.393 7.599 64,030 +0.04(+0.48%)
Aug 05, 2020 7.590 7.626 7.384 7.563 46,057 +0.02(+0.24%)
Aug 04, 2020 7.204 7.563 7.204 7.545 63,597 +0.29(+3.97%)
Aug 03, 2020 7.276 7.294 7.114 7.258 66,531 -0.05(-0.74%)
Jul 31, 2020 7.375 7.397 7.195 7.312 41,252 -0.10(-1.33%)
Jul 30, 2020 7.321 7.437 7.249 7.410 43,065 +0.04(+0.49%)
Jul 29, 2020 7.608 7.608 7.330 7.375 44,230 -0.18(-2.38%)
Jul 28, 2020 7.500 7.635 7.446 7.554 58,947 +0.04(+0.48%)
Jul 27, 2020 7.419 7.572 7.393 7.518 33,849 +0.09(+1.21%)
Jul 24, 2020 7.509 7.599 7.410 7.428 62,602 -0.20(-2.59%)
Jul 23, 2020 7.554 7.635 7.536 7.626 80,016 +0.05(+0.71%)
Jul 22, 2020 7.518 7.635 7.482 7.572 59,546 +0.02(+0.24%)
Jul 21, 2020 7.536 7.599 7.482 7.554 91,753 +0.04(+0.48%)
Jul 20, 2020 7.500 7.590 7.496 7.518 83,050 +0.04(+0.60%)
Jul 17, 2020 7.393 7.554 7.375 7.473 75,611 +0.08(+1.09%)
Jul 16, 2020 7.213 7.402 7.213 7.393 116,417 +0.13(+1.86%)
Jul 15, 2020 7.096 7.289 7.087 7.258 101,955 +0.19(+2.67%)
Jul 14, 2020 6.952 7.123 6.925 7.069 102,979 +0.13(+1.95%)
Jul 13, 2020 6.781 6.961 6.736 6.934 105,152 +0.14(+2.12%)
Jul 10, 2020 6.592 6.826 6.583 6.790 93,291 +0.19(+2.86%)
Jul 09, 2020 6.610 6.655 6.529 6.601 103,636 -0.02(-0.27%)
Jul 08, 2020 6.736 6.808 6.556 6.619 116,793 -0.14(-2.13%)
Jul 07, 2020 6.610 6.790 6.574 6.763 107,482 +0.09(+1.35%)
Jul 06, 2020 6.736 6.745 6.583 6.673 86,282 -0.01(-0.13%)
Jul 02, 2020 6.745 6.745 6.619 6.682 104,410 -0.01(-0.13%)
Jul 01, 2020 6.547 6.718 6.547 6.691 97,481 +0.07(+1.09%)
Jun 30, 2020 6.457 6.655 6.439 6.619 125,248 +0.09(+1.38%)
Jun 29, 2020 6.484 6.673 6.457 6.529 108,413 +0.03(+0.41%)
Jun 26, 2020 6.313 6.592 6.313 6.502 376,835 +0.13(+2.12%)
Jun 25, 2020 6.403 6.502 6.277 6.367 168,353 -0.05(-0.84%)
Jun 24, 2020 6.349 6.520 6.295 6.421 155,970 +0.04(+0.56%)
Jun 23, 2020 6.547 6.610 6.385 6.385 144,253 -0.12(-1.80%)
Jun 22, 2020 6.385 6.592 6.385 6.502 150,788 +0.07(+1.12%)
Jun 19, 2020 6.448 6.610 6.376 6.430 247,294 -0.01(-0.14%)
Jun 18, 2020 6.700 6.709 6.430 6.439 180,925 -0.30(-4.41%)
Jun 17, 2020 6.934 6.952 6.709 6.736 170,129 -0.15(-2.22%)
Jun 16, 2020 6.979 7.006 6.844 6.889 155,635 +0.02(+0.26%)
Jun 15, 2020 6.610 7.060 6.610 6.871 147,913 +0.09(+1.33%)
Jun 12, 2020 6.871 6.934 6.610 6.781 165,456 +0.05(+0.80%)
Jun 11, 2020 6.988 7.024 6.628 6.727 212,478 -0.40(-5.56%)
Jun 10, 2020 7.087 7.204 6.889 7.123 140,497 +0.03(+0.38%)
Jun 09, 2020 7.285 7.366 7.006 7.096 160,889 -0.28(-3.78%)
Jun 08, 2020 7.815 7.815 7.267 7.375 223,434 -0.31(-4.09%)
Jun 05, 2020 7.716 7.815 7.626 7.689 163,121 +0.01(+0.12%)
Jun 04, 2020 7.806 7.833 7.644 7.680 121,204 -0.13(-1.61%)
Jun 03, 2020 7.779 7.824 7.635 7.806 249,908 +0.15(+2.00%)
Jun 02, 2020 7.698 7.761 7.581 7.653 179,101 +0.00(+0.00%)
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.