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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Dec 31, 2019 6.964 7.019 6.805 6.831 96,410 -0.09(-1.28%)
Dec 30, 2019 7.034 7.070 6.893 6.920 112,937 -0.12(-1.76%)
Dec 27, 2019 7.096 7.140 6.990 7.043 83,736 -0.10(-1.36%)
Dec 26, 2019 7.123 7.202 7.079 7.140 67,688 +0.04(+0.50%)
Dec 24, 2019 7.140 7.158 7.070 7.105 76,834 -0.04(-0.62%)
Dec 23, 2019 7.167 7.229 7.079 7.149 75,737 -0.03(-0.37%)
Dec 20, 2019 7.167 7.193 7.087 7.176 180,939 +0.02(+0.25%)
Dec 19, 2019 7.176 7.247 7.114 7.158 73,519 -0.04(-0.49%)
Dec 18, 2019 7.123 7.220 7.052 7.193 103,360 +0.10(+1.37%)
Dec 17, 2019 7.185 7.238 7.052 7.096 88,905 -0.07(-0.99%)
Dec 16, 2019 7.070 7.229 7.061 7.167 198,207 +0.09(+1.25%)
Dec 13, 2019 7.300 7.354 7.057 7.079 147,671 -0.27(-3.61%)
Dec 12, 2019 7.211 7.388 7.088 7.344 178,997 +0.15(+2.09%)
Dec 11, 2019 7.459 7.529 7.110 7.193 187,304 -0.26(-3.44%)
Dec 10, 2019 7.432 7.512 7.406 7.450 121,125 +0.04(+0.60%)
Dec 09, 2019 7.361 7.547 7.361 7.406 167,340 +0.03(+0.36%)
Dec 06, 2019 7.317 7.423 7.291 7.379 158,421 +0.10(+1.33%)
Dec 05, 2019 7.308 7.353 7.255 7.282 95,939 -0.03(-0.36%)
Dec 04, 2019 7.353 7.397 7.291 7.308 150,174 -0.04(-0.48%)
Dec 03, 2019 7.185 7.441 7.185 7.344 187,111 +0.11(+1.47%)
Dec 02, 2019 7.158 7.264 7.079 7.238 147,765 +0.09(+1.24%)
Nov 29, 2019 7.264 7.273 7.070 7.149 169,284 -0.19(-2.53%)
Nov 27, 2019 7.247 7.370 7.216 7.335 213,642 +0.08(+1.10%)
Nov 26, 2019 7.326 7.379 7.238 7.255 140,509 -0.07(-0.96%)
Nov 25, 2019 7.326 7.406 7.264 7.326 122,917 +0.00(+0.00%)
Nov 22, 2019 7.353 7.432 7.291 7.326 144,050 -0.03(-0.36%)
Nov 21, 2019 7.379 7.494 7.326 7.353 141,326 -0.03(-0.36%)
Nov 20, 2019 7.335 7.423 7.335 7.379 142,254 +0.03(+0.36%)
Nov 19, 2019 7.379 7.406 7.291 7.353 107,982 -0.01(-0.12%)
Nov 18, 2019 7.291 7.414 7.291 7.361 82,222 +0.02(+0.24%)
Nov 15, 2019 7.149 7.353 7.149 7.344 166,455 +0.17(+2.40%)
Nov 14, 2019 7.119 7.320 7.119 7.171 209,691 +0.01(+0.12%)
Nov 13, 2019 6.856 7.198 6.795 7.163 197,403 +0.19(+2.76%)
Nov 12, 2019 6.979 7.136 6.917 6.970 274,954 +0.05(+0.76%)
Nov 11, 2019 6.436 7.128 6.375 6.917 485,586 +0.61(+9.72%)
Nov 08, 2019 6.147 6.416 5.998 6.305 330,391 +0.32(+5.42%)
Nov 07, 2019 6.340 6.340 5.972 5.981 178,611 -0.28(-4.48%)
Nov 06, 2019 6.147 6.348 6.147 6.261 112,302 +0.11(+1.71%)
Nov 05, 2019 6.392 6.418 6.147 6.156 168,272 -0.23(-3.57%)
Nov 04, 2019 6.488 6.550 6.353 6.383 220,878 -0.10(-1.49%)
Nov 01, 2019 6.532 6.637 6.462 6.480 228,179 -0.04(-0.67%)
Oct 31, 2019 6.716 6.769 6.496 6.523 157,388 -0.19(-2.87%)
Oct 30, 2019 6.646 6.769 6.646 6.716 121,370 +0.11(+1.59%)
Oct 29, 2019 6.611 6.646 6.576 6.611 155,343 +0.01(+0.13%)
Oct 28, 2019 6.523 6.620 6.523 6.602 114,424 +0.10(+1.48%)
Oct 25, 2019 6.628 6.699 6.497 6.506 84,282 -0.12(-1.85%)
Oct 24, 2019 6.725 6.725 6.550 6.628 123,225 -0.04(-0.66%)
Oct 23, 2019 6.699 6.777 6.655 6.672 124,403 +0.00(+0.00%)
Oct 22, 2019 6.558 6.826 6.558 6.672 134,054 +0.11(+1.74%)
Oct 21, 2019 6.550 6.690 6.480 6.558 184,199 +0.05(+0.81%)
Oct 18, 2019 6.410 6.567 6.357 6.506 203,396 +0.05(+0.81%)
Oct 17, 2019 6.532 6.532 6.357 6.453 146,184 -0.05(-0.81%)
Oct 16, 2019 6.445 6.558 6.436 6.506 117,118 +0.03(+0.41%)
Oct 15, 2019 6.611 6.681 6.453 6.480 133,953 -0.15(-2.25%)
Oct 14, 2019 6.427 6.690 6.375 6.628 199,627 +0.22(+3.42%)
Oct 11, 2019 6.646 6.716 6.401 6.410 319,656 -0.20(-3.05%)
Oct 10, 2019 6.725 6.751 6.532 6.611 165,426 -0.11(-1.69%)
Oct 09, 2019 6.716 6.847 6.681 6.725 184,966 +0.04(+0.66%)
Oct 08, 2019 6.523 6.769 6.523 6.681 111,768 +0.08(+1.19%)
Oct 07, 2019 6.515 6.690 6.480 6.602 146,219 +0.05(+0.80%)
Oct 04, 2019 6.497 6.602 6.348 6.550 390,462 +0.05(+0.81%)
Oct 03, 2019 6.646 6.681 6.305 6.497 217,055 -0.15(-2.24%)
Oct 02, 2019 6.506 6.655 6.462 6.646 202,793 +0.18(+2.71%)
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.