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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 6.412 6.541 6.179 6.421 224,412 +0.05(+0.84%)
Mar 30, 2020 6.161 6.456 5.866 6.367 184,850 +0.23(+3.79%)
Mar 27, 2020 5.714 6.304 5.455 6.135 128,263 +0.28(+4.73%)
Mar 26, 2020 5.562 6.170 5.562 5.857 151,710 +0.30(+5.31%)
Mar 25, 2020 5.652 5.875 5.419 5.562 162,778 -0.06(-1.11%)
Mar 24, 2020 5.938 6.152 5.419 5.625 203,052 -0.07(-1.26%)
Mar 23, 2020 5.938 6.027 5.392 5.696 172,296 -0.11(-1.92%)
Mar 20, 2020 5.640 6.104 5.375 5.808 257,114 +0.14(+2.50%)
Mar 19, 2020 5.446 6.179 5.180 5.667 185,965 +0.22(+4.06%)
Mar 18, 2020 5.331 5.720 5.216 5.446 136,863 -0.40(-6.81%)
Mar 17, 2020 4.924 5.844 4.827 5.844 199,654 +0.97(+19.96%)
Mar 16, 2020 4.862 5.216 4.299 4.871 168,562 -0.34(-6.61%)
Mar 13, 2020 4.738 5.463 4.738 5.216 233,812 +0.06(+1.20%)
Mar 12, 2020 4.067 5.260 4.067 5.154 192,704 -0.04(-0.85%)
Mar 11, 2020 5.136 5.348 5.136 5.198 207,622 -0.09(-1.67%)
Mar 10, 2020 5.402 5.419 5.013 5.287 166,139 +0.33(+6.60%)
Mar 09, 2020 5.578 5.578 4.915 4.959 133,603 -1.00(-16.77%)
Mar 06, 2020 6.011 6.038 5.773 5.958 92,303 -0.20(-3.30%)
Mar 05, 2020 6.294 6.392 6.082 6.162 59,906 -0.24(-3.73%)
Mar 04, 2020 6.471 6.536 6.268 6.400 76,049 +0.03(+0.42%)
Mar 03, 2020 6.436 6.648 6.197 6.374 107,256 -0.05(-0.83%)
Mar 02, 2020 6.153 6.445 6.135 6.427 101,902 +0.31(+5.06%)
Feb 28, 2020 6.268 6.286 6.011 6.118 104,972 -0.26(-4.02%)
Feb 27, 2020 6.551 6.630 6.347 6.374 79,486 -0.27(-4.12%)
Feb 26, 2020 6.957 6.984 6.568 6.648 89,571 -0.27(-3.84%)
Feb 25, 2020 7.002 7.002 6.816 6.913 63,761 -0.08(-1.14%)
Feb 24, 2020 7.240 7.276 6.966 6.993 74,247 -0.39(-5.27%)
Feb 21, 2020 7.399 7.417 7.293 7.382 70,358 -0.02(-0.24%)
Feb 20, 2020 7.267 7.417 7.125 7.399 114,004 +0.10(+1.33%)
Feb 19, 2020 7.090 7.373 7.090 7.302 224,735 +0.22(+3.12%)
Feb 18, 2020 6.940 7.143 6.931 7.081 159,085 +0.14(+2.04%)
Feb 14, 2020 6.993 7.125 6.913 6.940 82,801 -0.06(-0.88%)
Feb 13, 2020 6.728 7.064 6.728 7.002 96,151 +0.25(+3.66%)
Feb 12, 2020 6.683 6.772 6.613 6.754 71,381 +0.07(+1.06%)
Feb 11, 2020 6.701 6.781 6.648 6.683 35,234 +0.03(+0.40%)
Feb 10, 2020 6.710 6.754 6.639 6.657 58,093 -0.05(-0.79%)
Feb 07, 2020 6.719 6.773 6.657 6.710 80,086 -0.03(-0.39%)
Feb 06, 2020 6.701 6.807 6.657 6.736 70,172 +0.04(+0.66%)
Feb 05, 2020 6.560 6.710 6.498 6.692 63,125 +0.19(+2.85%)
Feb 04, 2020 6.568 6.710 6.489 6.507 97,608 -0.03(-0.41%)
Feb 03, 2020 6.383 6.621 6.383 6.533 97,203 +0.14(+2.21%)
Jan 31, 2020 6.507 6.560 6.374 6.392 85,855 -0.15(-2.30%)
Jan 30, 2020 6.418 6.542 6.383 6.542 48,834 +0.10(+1.51%)
Jan 29, 2020 6.489 6.489 6.374 6.445 104,926 +0.00(+0.00%)
Jan 28, 2020 6.462 6.533 6.427 6.445 66,061 -0.02(-0.27%)
Jan 27, 2020 6.392 6.524 6.374 6.462 101,789 -0.02(-0.27%)
Jan 24, 2020 6.630 6.666 6.462 6.480 77,258 -0.15(-2.27%)
Jan 23, 2020 6.639 6.666 6.498 6.630 100,000 -0.04(-0.66%)
Jan 22, 2020 6.692 6.737 6.630 6.675 58,387 -0.02(-0.26%)
Jan 21, 2020 6.639 6.728 6.568 6.692 74,746 +0.05(+0.80%)
Jan 17, 2020 6.807 6.816 6.617 6.639 93,321 -0.14(-2.09%)
Jan 16, 2020 6.692 6.804 6.648 6.781 84,226 +0.09(+1.32%)
Jan 15, 2020 6.666 6.763 6.657 6.692 67,229 +0.04(+0.53%)
Jan 14, 2020 6.639 6.736 6.577 6.657 92,290 +0.04(+0.53%)
Jan 13, 2020 6.524 6.692 6.489 6.621 92,500 +0.06(+0.94%)
Jan 10, 2020 6.666 6.666 6.533 6.560 64,363 -0.06(-0.93%)
Jan 09, 2020 6.630 6.666 6.489 6.621 118,060 +0.02(+0.27%)
Jan 08, 2020 6.754 6.789 6.586 6.604 75,169 -0.16(-2.35%)
Jan 07, 2020 6.710 6.798 6.639 6.763 66,768 +0.04(+0.53%)
Jan 06, 2020 6.675 6.842 6.621 6.728 130,539 +0.01(+0.13%)
Jan 03, 2020 6.675 6.825 6.675 6.719 68,661 +0.02(+0.26%)
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.