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 (-0.87%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2020 6.238 6.255 5.982 6.088 105,482 -0.26(-4.02%)
Feb 27, 2020 6.519 6.598 6.317 6.343 79,872 -0.27(-4.12%)
Feb 26, 2020 6.924 6.950 6.537 6.616 90,006 -0.26(-3.84%)
Feb 25, 2020 6.968 6.968 6.783 6.880 64,071 -0.08(-1.14%)
Feb 24, 2020 7.205 7.241 6.933 6.959 74,608 -0.39(-5.27%)
Feb 21, 2020 7.364 7.381 7.258 7.346 70,700 -0.02(-0.24%)
Feb 20, 2020 7.232 7.381 7.091 7.364 114,558 +0.10(+1.33%)
Feb 19, 2020 7.056 7.337 7.056 7.267 225,827 +0.22(+3.12%)
Feb 18, 2020 6.906 7.109 6.897 7.047 159,857 +0.14(+2.04%)
Feb 14, 2020 6.959 7.091 6.880 6.906 83,203 -0.06(-0.88%)
Feb 13, 2020 6.695 7.029 6.695 6.968 96,618 +0.25(+3.66%)
Feb 12, 2020 6.651 6.739 6.581 6.721 71,727 +0.07(+1.06%)
Feb 11, 2020 6.669 6.748 6.616 6.651 35,405 +0.03(+0.40%)
Feb 10, 2020 6.677 6.721 6.607 6.625 58,375 -0.05(-0.79%)
Feb 07, 2020 6.686 6.740 6.625 6.677 80,475 -0.03(-0.39%)
Feb 06, 2020 6.669 6.774 6.625 6.704 70,512 +0.04(+0.66%)
Feb 05, 2020 6.528 6.677 6.466 6.660 63,432 +0.18(+2.85%)
Feb 04, 2020 6.537 6.677 6.458 6.475 98,082 -0.03(-0.41%)
Feb 03, 2020 6.352 6.589 6.352 6.502 97,675 +0.14(+2.21%)
Jan 31, 2020 6.475 6.528 6.343 6.361 86,272 -0.15(-2.30%)
Jan 30, 2020 6.387 6.510 6.352 6.510 49,071 +0.10(+1.51%)
Jan 29, 2020 6.458 6.458 6.343 6.414 105,435 +0.00(+0.00%)
Jan 28, 2020 6.431 6.502 6.396 6.414 66,382 -0.02(-0.27%)
Jan 27, 2020 6.361 6.493 6.343 6.431 102,283 -0.02(-0.27%)
Jan 24, 2020 6.598 6.633 6.431 6.449 77,633 -0.15(-2.27%)
Jan 23, 2020 6.607 6.633 6.466 6.598 100,486 -0.04(-0.66%)
Jan 22, 2020 6.660 6.705 6.598 6.642 58,671 -0.02(-0.26%)
Jan 21, 2020 6.607 6.695 6.537 6.660 75,109 +0.05(+0.80%)
Jan 17, 2020 6.774 6.783 6.585 6.607 93,774 -0.14(-2.09%)
Jan 16, 2020 6.660 6.771 6.616 6.748 84,635 +0.09(+1.32%)
Jan 15, 2020 6.633 6.730 6.625 6.660 67,556 +0.04(+0.53%)
Jan 14, 2020 6.607 6.704 6.545 6.625 92,739 +0.04(+0.53%)
Jan 13, 2020 6.493 6.660 6.458 6.589 92,949 +0.06(+0.94%)
Jan 10, 2020 6.633 6.633 6.502 6.528 64,676 -0.06(-0.93%)
Jan 09, 2020 6.598 6.633 6.458 6.589 118,633 +0.02(+0.27%)
Jan 08, 2020 6.721 6.757 6.554 6.572 75,534 -0.16(-2.35%)
Jan 07, 2020 6.677 6.765 6.607 6.730 67,092 +0.04(+0.53%)
Jan 06, 2020 6.642 6.809 6.589 6.695 131,172 +0.01(+0.13%)
Jan 03, 2020 6.642 6.792 6.642 6.686 68,995 +0.02(+0.26%)
Jan 02, 2020 6.871 6.871 6.493 6.669 212,945 -0.13(-1.94%)
Dec 31, 2019 6.933 6.988 6.774 6.801 96,843 -0.09(-1.28%)
Dec 30, 2019 7.003 7.038 6.862 6.889 113,444 -0.12(-1.76%)
Dec 27, 2019 7.065 7.109 6.959 7.012 84,112 -0.10(-1.36%)
Dec 26, 2019 7.091 7.170 7.047 7.109 67,992 +0.04(+0.50%)
Dec 24, 2019 7.109 7.126 7.038 7.073 77,179 -0.04(-0.62%)
Dec 23, 2019 7.135 7.197 7.047 7.117 76,077 -0.03(-0.37%)
Dec 20, 2019 7.135 7.161 7.056 7.144 181,752 +0.02(+0.25%)
Dec 19, 2019 7.144 7.214 7.082 7.126 73,849 -0.04(-0.49%)
Dec 18, 2019 7.091 7.188 7.021 7.161 103,824 +0.10(+1.37%)
Dec 17, 2019 7.153 7.205 7.021 7.065 89,305 -0.07(-0.99%)
Dec 16, 2019 7.038 7.197 7.029 7.135 199,097 +0.09(+1.25%)
Dec 13, 2019 7.267 7.321 7.025 7.047 148,334 -0.26(-3.61%)
Dec 12, 2019 7.179 7.355 7.056 7.311 179,801 +0.15(+2.09%)
Dec 11, 2019 7.425 7.496 7.078 7.161 188,145 -0.26(-3.44%)
Dec 10, 2019 7.399 7.478 7.372 7.416 121,669 +0.04(+0.60%)
Dec 09, 2019 7.328 7.513 7.328 7.372 168,091 +0.03(+0.36%)
Dec 06, 2019 7.284 7.390 7.258 7.346 159,132 +0.10(+1.34%)
Dec 05, 2019 7.276 7.320 7.223 7.249 96,370 -0.03(-0.36%)
Dec 04, 2019 7.320 7.364 7.258 7.276 150,848 -0.04(-0.48%)
Dec 03, 2019 7.153 7.408 7.153 7.311 187,951 +0.11(+1.47%)
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.