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 )

15.47 -0.03 (-0.20%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 15, 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 (%)
Apr 30, 2019 7.390 7.476 7.286 7.476 160,925 +0.14(+1.88%)
Apr 29, 2019 7.261 7.407 7.175 7.338 97,037 +0.09(+1.19%)
Apr 26, 2019 7.175 7.312 7.166 7.252 95,669 +0.12(+1.69%)
Apr 25, 2019 7.269 7.312 7.056 7.132 137,144 -0.14(-1.89%)
Apr 24, 2019 7.278 7.433 7.209 7.269 96,265 -0.01(-0.12%)
Apr 23, 2019 7.286 7.312 7.243 7.278 141,862 -0.02(-0.24%)
Apr 22, 2019 7.140 7.312 7.091 7.295 107,007 +0.09(+1.31%)
Apr 18, 2019 7.192 7.226 7.149 7.200 74,745 +0.00(+0.00%)
Apr 17, 2019 7.080 7.209 7.045 7.200 82,527 +0.11(+1.58%)
Apr 16, 2019 7.114 7.132 6.951 7.089 110,634 -0.03(-0.36%)
Apr 15, 2019 7.114 7.226 7.071 7.114 74,790 +0.00(+0.00%)
Apr 12, 2019 7.295 7.295 7.054 7.114 97,877 -0.14(-1.90%)
Apr 11, 2019 7.415 7.467 7.166 7.252 135,713 -0.15(-1.98%)
Apr 10, 2019 7.355 7.450 7.269 7.398 108,667 +0.09(+1.30%)
Apr 09, 2019 7.200 7.339 7.200 7.304 100,659 +0.09(+1.31%)
Apr 08, 2019 7.183 7.235 7.132 7.209 68,202 +0.03(+0.36%)
Apr 05, 2019 7.080 7.192 7.028 7.183 56,611 +0.13(+1.83%)
Apr 04, 2019 7.114 7.218 6.934 7.054 103,672 -0.04(-0.61%)
Apr 03, 2019 7.286 7.372 7.054 7.097 162,522 -0.17(-2.37%)
Apr 02, 2019 7.286 7.460 7.269 7.269 135,926 +0.00(+0.00%)
Apr 01, 2019 7.312 7.375 7.054 7.269 145,631 -0.04(-0.59%)
Mar 29, 2019 7.484 7.510 7.286 7.312 156,348 -0.11(-1.51%)
Mar 28, 2019 7.484 7.562 7.364 7.424 293,712 +0.01(+0.12%)
Mar 27, 2019 7.372 7.501 7.226 7.415 248,313 +0.04(+0.58%)
Mar 26, 2019 7.433 7.587 7.312 7.372 194,296 +0.06(+0.82%)
Mar 25, 2019 7.235 7.398 7.132 7.312 169,090 +0.07(+0.95%)
Mar 22, 2019 7.286 7.424 7.123 7.243 186,804 -0.00(-0.06%)
Mar 21, 2019 6.949 7.376 6.804 7.248 264,573 +0.26(+3.79%)
Mar 20, 2019 7.154 7.154 6.779 6.983 302,754 -0.22(-3.08%)
Mar 19, 2019 7.214 7.323 6.992 7.205 123,248 +0.00(+0.00%)
Mar 18, 2019 7.197 7.376 7.090 7.205 182,478 +0.02(+0.24%)
Mar 15, 2019 7.009 7.239 6.865 7.188 151,172 +0.22(+3.18%)
Mar 14, 2019 6.898 6.983 6.830 6.966 109,798 +0.05(+0.74%)
Mar 13, 2019 7.103 7.103 6.659 6.915 321,711 -0.16(-2.29%)
Mar 12, 2019 7.205 7.231 7.017 7.077 93,736 -0.11(-1.54%)
Mar 11, 2019 7.017 7.248 7.017 7.188 221,047 +0.18(+2.55%)
Mar 08, 2019 7.222 7.333 6.992 7.009 280,297 -0.26(-3.63%)
Mar 07, 2019 7.265 7.495 7.034 7.273 672,125 -0.03(-0.35%)
Mar 06, 2019 7.410 7.427 7.111 7.299 300,171 -0.10(-1.38%)
Mar 05, 2019 7.376 7.538 7.290 7.401 230,474 +0.03(+0.35%)
Mar 04, 2019 7.376 7.461 6.958 7.376 333,868 -0.01(-0.12%)
Mar 01, 2019 7.742 7.845 7.307 7.384 329,320 -0.36(-4.63%)
Feb 28, 2019 7.674 7.947 7.674 7.742 233,606 +0.05(+0.67%)
Feb 27, 2019 7.683 7.768 7.495 7.691 332,581 +0.00(+0.00%)
Feb 26, 2019 7.793 7.819 7.440 7.691 241,324 -0.07(-0.88%)
Feb 25, 2019 7.589 7.887 7.563 7.759 277,254 +0.21(+2.82%)
Feb 22, 2019 7.444 7.597 7.367 7.546 167,357 +0.18(+2.43%)
Feb 21, 2019 7.077 7.401 7.076 7.367 247,694 +0.28(+3.97%)
Feb 20, 2019 6.736 7.171 6.608 7.086 183,241 +0.27(+4.00%)
Feb 19, 2019 6.702 6.821 6.514 6.813 154,024 +0.09(+1.27%)
Feb 15, 2019 6.668 6.770 6.531 6.728 137,685 +0.06(+0.90%)
Feb 14, 2019 6.779 6.881 6.651 6.668 126,306 -0.04(-0.64%)
Feb 13, 2019 6.770 6.898 6.693 6.710 108,337 -0.03(-0.51%)
Feb 12, 2019 6.915 6.992 6.702 6.745 177,945 -0.12(-1.74%)
Feb 11, 2019 6.762 6.932 6.634 6.864 214,351 +0.07(+1.00%)
Feb 08, 2019 6.966 6.966 6.668 6.796 158,796 -0.19(-2.69%)
Feb 07, 2019 7.000 7.026 6.710 6.983 134,963 -0.04(-0.61%)
Feb 06, 2019 7.120 7.197 7.000 7.026 121,502 -0.13(-1.79%)
Feb 05, 2019 7.086 7.248 7.034 7.154 141,753 +0.05(+0.72%)
Feb 04, 2019 6.787 7.205 6.787 7.103 257,633 +0.15(+2.21%)
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.