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 )

15.31 -0.13 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 7.699 7.699 7.417 7.526 36,348 -0.17(-2.24%)
Oct 29, 2020 7.681 7.835 7.417 7.699 52,162 +0.02(+0.24%)
Oct 28, 2020 8.126 8.171 7.617 7.681 39,022 -0.55(-6.73%)
Oct 27, 2020 8.234 8.407 8.234 8.234 21,270 +0.00(+0.00%)
Oct 26, 2020 8.334 8.410 8.171 8.234 70,515 -0.16(-1.95%)
Oct 23, 2020 8.534 8.534 8.389 8.398 23,020 -0.14(-1.60%)
Oct 22, 2020 8.207 8.625 8.191 8.534 47,345 +0.30(+3.64%)
Oct 21, 2020 8.171 8.253 8.069 8.234 33,245 +0.08(+1.00%)
Oct 20, 2020 8.035 8.207 8.026 8.153 39,072 +0.14(+1.70%)
Oct 19, 2020 7.935 8.089 7.844 8.017 29,857 +0.11(+1.38%)
Oct 16, 2020 8.080 8.171 7.790 7.908 469,887 -0.24(-2.90%)
Oct 15, 2020 7.889 8.144 7.799 8.144 34,569 +0.17(+2.16%)
Oct 14, 2020 7.844 8.007 7.844 7.971 125,390 +0.09(+1.15%)
Oct 13, 2020 7.899 7.948 7.764 7.880 153,141 -0.01(-0.11%)
Oct 12, 2020 7.717 7.944 7.672 7.889 42,516 +0.24(+3.08%)
Oct 09, 2020 7.572 7.781 7.572 7.653 37,119 +0.05(+0.72%)
Oct 08, 2020 7.572 7.681 7.463 7.599 42,691 +0.05(+0.72%)
Oct 07, 2020 7.563 7.667 7.463 7.544 36,876 +0.02(+0.24%)
Oct 06, 2020 7.408 7.790 7.345 7.526 82,807 +0.14(+1.84%)
Oct 05, 2020 7.272 7.490 7.272 7.390 33,149 +0.13(+1.75%)
Oct 02, 2020 7.218 7.379 7.036 7.263 105,631 -0.03(-0.37%)
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.