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 )

14.78 -1.11 (-6.99%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2019 7.254 7.441 7.058 7.177 279,095 -0.10(-1.41%)
Jan 30, 2019 7.543 7.637 7.168 7.279 258,467 -0.26(-3.50%)
Jan 29, 2019 7.535 7.697 7.347 7.543 192,800 +0.00(+0.00%)
Jan 28, 2019 7.569 7.637 6.972 7.543 312,831 -0.03(-0.34%)
Jan 25, 2019 7.484 7.782 7.484 7.569 299,874 +0.12(+1.60%)
Jan 24, 2019 7.160 7.535 7.049 7.450 194,898 +0.29(+4.05%)
Jan 23, 2019 6.947 7.441 6.921 7.160 190,230 +0.20(+2.82%)
Jan 22, 2019 7.620 7.620 6.486 6.964 760,828 -0.55(-7.37%)
Jan 18, 2019 8.515 8.609 6.819 7.518 1,120,893 -0.76(-9.17%)
Jan 17, 2019 8.114 8.992 8.097 8.276 1,060,572 +0.18(+2.21%)
Jan 16, 2019 7.842 8.243 7.763 8.097 526,985 +0.32(+4.17%)
Jan 15, 2019 7.671 7.935 7.577 7.773 463,686 +0.32(+4.35%)
Jan 14, 2019 7.185 7.671 7.040 7.450 442,065 +0.51(+7.37%)
Jan 11, 2019 6.921 7.006 6.827 6.938 194,285 +0.11(+1.62%)
Jan 10, 2019 6.648 7.032 6.620 6.827 515,409 +0.18(+2.69%)
Jan 09, 2019 6.359 6.819 6.316 6.648 214,939 +0.37(+5.83%)
Jan 08, 2019 6.248 6.589 6.205 6.282 269,105 +0.03(+0.55%)
Jan 07, 2019 5.992 6.299 5.811 6.248 212,888 +0.32(+5.32%)
Jan 04, 2019 5.591 6.001 5.574 5.932 114,740 +0.35(+6.26%)
Jan 03, 2019 5.455 5.613 5.361 5.583 68,074 +0.12(+2.18%)
Jan 02, 2019 5.123 5.523 5.114 5.464 75,908 +0.32(+6.30%)
Dec 31, 2018 5.199 5.251 5.037 5.140 115,444 -0.07(-1.31%)
Dec 28, 2018 5.063 5.293 5.037 5.208 79,309 +0.11(+2.17%)
Dec 27, 2018 5.089 5.208 4.858 5.097 163,691 -0.10(-1.97%)
Dec 26, 2018 5.037 5.259 4.956 5.199 160,340 +0.12(+2.35%)
Dec 24, 2018 5.660 5.779 5.025 5.080 93,740 -0.66(-11.57%)
Dec 21, 2018 5.719 5.907 5.523 5.745 263,974 +0.01(+0.15%)
Dec 20, 2018 5.668 5.766 5.455 5.736 113,557 +0.01(+0.15%)
Dec 19, 2018 5.702 6.026 5.668 5.728 183,890 -0.03(-0.44%)
Dec 18, 2018 5.856 6.001 5.677 5.753 185,257 -0.11(-1.89%)
Dec 17, 2018 6.282 6.393 5.839 5.864 214,795 -0.42(-6.65%)
Dec 14, 2018 6.393 6.503 6.248 6.282 189,357 +0.04(+0.68%)
Dec 13, 2018 6.521 6.606 6.154 6.239 151,819 -0.28(-4.31%)
Dec 12, 2018 6.307 6.618 6.307 6.521 148,732 +0.21(+3.38%)
Dec 11, 2018 6.691 6.785 6.180 6.307 274,803 -0.32(-4.88%)
Dec 10, 2018 6.495 6.879 6.495 6.631 370,351 +0.15(+2.37%)
Dec 07, 2018 6.452 7.526 6.393 6.478 442,772 +0.14(+2.15%)
Dec 06, 2018 6.069 6.435 6.069 6.342 194,541 +0.23(+3.77%)
Dec 04, 2018 5.915 6.154 5.796 6.111 149,116 +0.25(+4.22%)
Dec 03, 2018 5.626 5.873 5.626 5.864 121,552 +0.43(+7.84%)
Nov 30, 2018 5.464 5.489 5.430 5.438 113,332 +0.01(+0.16%)
Nov 29, 2018 5.336 5.523 5.336 5.430 116,309 +0.10(+1.92%)
Nov 28, 2018 5.310 5.447 5.310 5.327 90,035 +0.02(+0.32%)
Nov 27, 2018 5.327 5.489 5.285 5.310 30,164 -0.02(-0.32%)
Nov 26, 2018 5.395 5.489 5.216 5.327 36,555 -0.08(-1.42%)
Nov 23, 2018 5.378 5.472 5.336 5.404 29,565 -0.03(-0.47%)
Nov 21, 2018 5.430 5.430 5.430 0 +0.03(+0.63%)
Nov 20, 2018 5.481 5.540 5.378 5.395 102,439 -0.14(-2.62%)
Nov 19, 2018 5.447 5.745 5.447 5.540 103,902 +0.07(+1.25%)
Nov 16, 2018 5.498 5.609 5.353 5.472 51,973 -0.02(-0.39%)
Nov 15, 2018 5.561 5.603 5.283 5.493 84,788 -0.13(-2.25%)
Nov 14, 2018 5.738 5.743 5.502 5.620 51,507 -0.12(-2.06%)
Nov 13, 2018 5.856 5.856 5.704 5.738 80,501 -0.13(-2.16%)
Nov 12, 2018 5.856 5.898 5.771 5.864 79,647 +0.04(+0.72%)
Nov 09, 2018 5.771 5.889 5.654 5.822 36,793 +0.05(+0.88%)
Nov 08, 2018 5.477 5.814 5.477 5.771 126,341 +0.29(+5.22%)
Nov 07, 2018 5.249 5.485 5.224 5.485 106,832 +0.23(+4.33%)
Nov 06, 2018 4.887 5.359 4.878 5.258 144,057 +0.65(+14.08%)
Nov 05, 2018 4.659 4.752 4.575 4.609 48,651 -0.04(-0.91%)
Nov 02, 2018 4.659 4.710 4.642 4.651 22,431 +0.03(+0.63%)
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.