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 )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2020 7.478 7.487 7.232 7.296 44,578 -0.17(-2.32%)
Sep 29, 2020 7.405 7.514 7.387 7.469 161,278 +0.06(+0.86%)
Sep 28, 2020 7.405 7.551 7.396 7.405 31,684 +0.04(+0.50%)
Sep 25, 2020 7.487 7.537 7.323 7.369 35,528 -0.15(-1.94%)
Sep 24, 2020 7.296 7.587 7.177 7.514 47,559 +0.14(+1.85%)
Sep 23, 2020 7.715 7.761 7.341 7.378 50,240 -0.36(-4.60%)
Sep 22, 2020 7.834 7.834 7.606 7.733 47,426 -0.08(-1.05%)
Sep 21, 2020 8.034 8.043 7.706 7.815 55,494 -0.30(-3.71%)
Sep 18, 2020 8.290 8.436 8.098 8.116 183,013 -0.11(-1.33%)
Sep 17, 2020 8.344 8.399 8.144 8.226 230,283 -0.06(-0.77%)
Sep 16, 2020 8.144 8.326 8.025 8.290 67,918 +0.18(+2.25%)
Sep 15, 2020 7.934 8.144 7.870 8.107 70,229 +0.26(+3.25%)
Sep 14, 2020 7.879 7.970 7.825 7.852 31,700 +0.03(+0.35%)
Sep 11, 2020 7.761 7.961 7.724 7.825 63,599 +0.00(+0.00%)
Sep 10, 2020 7.943 7.943 7.779 7.825 64,613 -0.14(-1.72%)
Sep 09, 2020 7.888 8.114 7.888 7.961 66,651 +0.15(+1.87%)
Sep 08, 2020 7.797 7.916 7.706 7.815 64,504 -0.02(-0.23%)
Sep 04, 2020 8.080 8.080 7.779 7.834 65,025 -0.19(-2.39%)
Sep 03, 2020 8.308 8.308 8.016 8.025 60,362 -0.24(-2.87%)
Sep 02, 2020 8.180 8.381 8.107 8.262 68,942 +0.16(+1.91%)
Sep 01, 2020 8.016 8.135 7.961 8.107 33,436 +0.05(+0.57%)
Aug 31, 2020 8.034 8.244 7.998 8.062 71,944 +0.03(+0.34%)
Aug 28, 2020 7.989 8.153 7.970 8.034 39,914 -0.02(-0.23%)
Aug 27, 2020 8.053 8.144 7.952 8.053 46,280 +0.05(+0.68%)
Aug 26, 2020 7.961 8.034 7.929 7.998 23,904 +0.06(+0.80%)
Aug 25, 2020 7.980 7.980 7.843 7.934 27,318 -0.04(-0.46%)
Aug 24, 2020 7.998 7.998 7.907 7.970 70,903 +0.00(+0.00%)
Aug 21, 2020 8.253 8.253 7.925 7.970 57,020 -0.28(-3.43%)
Aug 20, 2020 8.135 8.299 8.135 8.253 45,591 +0.07(+0.89%)
Aug 19, 2020 8.217 8.290 8.144 8.180 30,110 +0.02(+0.22%)
Aug 18, 2020 8.080 8.180 7.998 8.162 45,341 +0.02(+0.22%)
Aug 17, 2020 8.235 8.290 8.089 8.144 43,056 -0.01(-0.17%)
Aug 14, 2020 8.076 8.212 8.031 8.157 53,909 +0.05(+0.56%)
Aug 13, 2020 8.401 8.419 8.058 8.112 59,307 -0.27(-3.23%)
Aug 12, 2020 8.185 8.401 8.185 8.383 247,230 +0.17(+2.09%)
Aug 11, 2020 8.356 8.492 8.212 8.212 75,632 -0.11(-1.30%)
Aug 10, 2020 8.203 8.483 8.203 8.320 68,521 +0.14(+1.66%)
Aug 07, 2020 7.643 8.230 7.643 8.185 75,162 +0.55(+7.22%)
Aug 06, 2020 7.588 7.724 7.426 7.633 63,744 +0.04(+0.48%)
Aug 05, 2020 7.624 7.661 7.417 7.597 45,851 +0.02(+0.24%)
Aug 04, 2020 7.236 7.597 7.236 7.579 63,312 +0.29(+3.97%)
Aug 03, 2020 7.308 7.326 7.146 7.290 66,234 -0.05(-0.74%)
Jul 31, 2020 7.408 7.430 7.227 7.344 41,068 -0.10(-1.33%)
Jul 30, 2020 7.353 7.471 7.281 7.444 42,872 +0.04(+0.49%)
Jul 29, 2020 7.643 7.643 7.362 7.408 44,032 -0.18(-2.38%)
Jul 28, 2020 7.534 7.670 7.480 7.588 58,683 +0.04(+0.48%)
Jul 27, 2020 7.453 7.606 7.426 7.552 33,698 +0.09(+1.21%)
Jul 24, 2020 7.543 7.633 7.444 7.462 62,322 -0.20(-2.59%)
Jul 23, 2020 7.588 7.670 7.570 7.661 79,658 +0.05(+0.71%)
Jul 22, 2020 7.552 7.670 7.516 7.606 59,280 +0.02(+0.24%)
Jul 21, 2020 7.570 7.633 7.516 7.588 91,343 +0.04(+0.48%)
Jul 20, 2020 7.534 7.624 7.530 7.552 82,679 +0.05(+0.60%)
Jul 17, 2020 7.426 7.588 7.408 7.507 75,273 +0.08(+1.09%)
Jul 16, 2020 7.245 7.435 7.245 7.426 115,897 +0.14(+1.86%)
Jul 15, 2020 7.128 7.321 7.119 7.290 101,499 +0.19(+2.67%)
Jul 14, 2020 6.983 7.155 6.956 7.100 102,519 +0.14(+1.95%)
Jul 13, 2020 6.811 6.992 6.766 6.965 104,682 +0.14(+2.12%)
Jul 10, 2020 6.622 6.857 6.613 6.820 92,874 +0.19(+2.86%)
Jul 09, 2020 6.640 6.685 6.558 6.631 103,173 -0.02(-0.27%)
Jul 08, 2020 6.766 6.839 6.586 6.649 116,271 -0.14(-2.13%)
Jul 07, 2020 6.640 6.820 6.604 6.793 107,001 +0.09(+1.35%)
Jul 06, 2020 6.766 6.775 6.613 6.703 85,897 -0.01(-0.13%)
Jul 02, 2020 6.775 6.775 6.649 6.712 103,944 -0.01(-0.13%)
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.