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 )

15.54 -0.17 (-1.08%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 2, 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 6.966 7.021 6.807 6.834 96,375 -0.09(-1.28%)
Dec 30, 2019 7.037 7.072 6.896 6.922 112,896 -0.12(-1.76%)
Dec 27, 2019 7.099 7.143 6.993 7.046 83,706 -0.10(-1.36%)
Dec 26, 2019 7.125 7.205 7.081 7.143 67,664 +0.04(+0.50%)
Dec 24, 2019 7.143 7.161 7.072 7.108 76,806 -0.04(-0.62%)
Dec 23, 2019 7.170 7.231 7.081 7.152 75,710 -0.03(-0.37%)
Dec 20, 2019 7.170 7.196 7.090 7.178 180,873 +0.02(+0.25%)
Dec 19, 2019 7.178 7.249 7.117 7.161 73,493 -0.04(-0.49%)
Dec 18, 2019 7.125 7.223 7.055 7.196 103,323 +0.10(+1.37%)
Dec 17, 2019 7.187 7.240 7.055 7.099 88,873 -0.07(-0.99%)
Dec 16, 2019 7.072 7.231 7.064 7.170 198,135 +0.09(+1.25%)
Dec 13, 2019 7.302 7.357 7.059 7.081 147,617 -0.27(-3.61%)
Dec 12, 2019 7.214 7.391 7.090 7.346 178,932 +0.15(+2.09%)
Dec 11, 2019 7.461 7.532 7.112 7.196 187,236 -0.26(-3.44%)
Dec 10, 2019 7.435 7.514 7.408 7.452 121,081 +0.04(+0.60%)
Dec 09, 2019 7.364 7.550 7.364 7.408 167,279 +0.03(+0.36%)
Dec 06, 2019 7.320 7.426 7.293 7.382 158,363 +0.10(+1.33%)
Dec 05, 2019 7.311 7.355 7.258 7.285 95,904 -0.03(-0.36%)
Dec 04, 2019 7.355 7.399 7.293 7.311 150,119 -0.04(-0.48%)
Dec 03, 2019 7.187 7.444 7.187 7.346 187,043 +0.11(+1.47%)
Dec 02, 2019 7.161 7.267 7.081 7.240 147,711 +0.09(+1.24%)
Nov 29, 2019 7.267 7.276 7.072 7.152 169,222 -0.19(-2.53%)
Nov 27, 2019 7.249 7.373 7.218 7.338 213,564 +0.08(+1.10%)
Nov 26, 2019 7.329 7.382 7.240 7.258 140,458 -0.07(-0.96%)
Nov 25, 2019 7.329 7.408 7.267 7.329 122,873 +0.00(+0.00%)
Nov 22, 2019 7.355 7.435 7.293 7.329 143,997 -0.03(-0.36%)
Nov 21, 2019 7.382 7.497 7.329 7.355 141,274 -0.03(-0.36%)
Nov 20, 2019 7.338 7.426 7.338 7.382 142,202 +0.03(+0.36%)
Nov 19, 2019 7.382 7.408 7.293 7.355 107,942 -0.01(-0.12%)
Nov 18, 2019 7.293 7.417 7.293 7.364 82,192 +0.02(+0.24%)
Nov 15, 2019 7.152 7.355 7.152 7.346 166,394 +0.17(+2.40%)
Nov 14, 2019 7.121 7.323 7.121 7.174 209,615 +0.01(+0.12%)
Nov 13, 2019 6.859 7.200 6.797 7.165 197,331 +0.19(+2.76%)
Nov 12, 2019 6.981 7.139 6.920 6.973 274,854 +0.05(+0.76%)
Nov 11, 2019 6.438 7.130 6.377 6.920 485,409 +0.61(+9.72%)
Nov 08, 2019 6.149 6.418 6.000 6.307 330,271 +0.32(+5.42%)
Nov 07, 2019 6.342 6.342 5.974 5.983 178,546 -0.28(-4.48%)
Nov 06, 2019 6.149 6.351 6.149 6.263 112,261 +0.11(+1.71%)
Nov 05, 2019 6.394 6.421 6.149 6.158 168,211 -0.23(-3.57%)
Nov 04, 2019 6.491 6.552 6.355 6.386 220,797 -0.10(-1.49%)
Nov 01, 2019 6.535 6.640 6.464 6.482 228,096 -0.04(-0.67%)
Oct 31, 2019 6.719 6.771 6.498 6.526 157,331 -0.19(-2.87%)
Oct 30, 2019 6.648 6.771 6.648 6.719 121,325 +0.11(+1.59%)
Oct 29, 2019 6.613 6.648 6.578 6.613 155,286 +0.01(+0.13%)
Oct 28, 2019 6.526 6.622 6.526 6.605 114,382 +0.10(+1.48%)
Oct 25, 2019 6.631 6.701 6.500 6.508 84,251 -0.12(-1.85%)
Oct 24, 2019 6.727 6.727 6.552 6.631 123,181 -0.04(-0.66%)
Oct 23, 2019 6.701 6.780 6.657 6.675 124,358 +0.00(+0.00%)
Oct 22, 2019 6.561 6.828 6.561 6.675 134,005 +0.11(+1.74%)
Oct 21, 2019 6.552 6.692 6.482 6.561 184,132 +0.05(+0.81%)
Oct 18, 2019 6.412 6.570 6.359 6.508 203,322 +0.05(+0.81%)
Oct 17, 2019 6.535 6.535 6.359 6.456 146,131 -0.05(-0.81%)
Oct 16, 2019 6.447 6.561 6.438 6.508 117,075 +0.03(+0.41%)
Oct 15, 2019 6.613 6.683 6.456 6.482 133,904 -0.15(-2.25%)
Oct 14, 2019 6.429 6.692 6.377 6.631 199,554 +0.22(+3.42%)
Oct 11, 2019 6.648 6.719 6.403 6.412 319,540 -0.20(-3.05%)
Oct 10, 2019 6.727 6.754 6.535 6.613 165,366 -0.11(-1.69%)
Oct 09, 2019 6.719 6.850 6.683 6.727 184,899 +0.04(+0.66%)
Oct 08, 2019 6.526 6.771 6.526 6.683 111,728 +0.08(+1.19%)
Oct 07, 2019 6.517 6.692 6.482 6.605 146,166 +0.05(+0.80%)
Oct 04, 2019 6.500 6.605 6.351 6.552 390,320 +0.05(+0.81%)
Oct 03, 2019 6.648 6.683 6.307 6.500 216,976 -0.15(-2.24%)
Oct 02, 2019 6.508 6.657 6.464 6.648 202,720 +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.