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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 6.645 6.645 6.645 38,105 -0.10(-1.50%)
Dec 30, 2020 6.848 6.912 6.747 6.747 38,105 -0.11(-1.61%)
Dec 29, 2020 7.023 7.023 6.691 6.857 97,528 -0.15(-2.11%)
Dec 28, 2020 7.189 7.272 6.931 7.005 74,049 -0.13(-1.81%)
Dec 24, 2020 7.106 7.161 7.088 7.134 33,526 +0.03(+0.39%)
Dec 23, 2020 7.189 7.272 7.106 7.106 156,307 -0.04(-0.52%)
Dec 22, 2020 7.318 7.419 7.143 7.143 61,823 -0.15(-2.02%)
Dec 21, 2020 7.272 7.419 7.189 7.290 102,358 -0.02(-0.25%)
Dec 18, 2020 7.493 7.696 7.235 7.309 464,272 -0.21(-2.82%)
Dec 17, 2020 7.502 7.594 7.484 7.521 100,294 +0.02(+0.25%)
Dec 16, 2020 7.392 7.567 7.392 7.502 151,852 +0.16(+2.13%)
Dec 15, 2020 7.226 7.382 7.226 7.346 70,531 +0.18(+2.57%)
Dec 14, 2020 7.521 7.576 7.097 7.161 101,328 -0.29(-3.84%)
Dec 11, 2020 7.419 7.548 7.382 7.447 69,874 +0.04(+0.50%)
Dec 10, 2020 7.419 7.493 7.318 7.410 43,668 -0.03(-0.37%)
Dec 09, 2020 7.548 7.585 7.290 7.438 133,458 -0.02(-0.25%)
Dec 08, 2020 7.511 7.548 7.419 7.456 89,893 -0.06(-0.86%)
Dec 07, 2020 7.668 7.668 7.493 7.521 45,958 -0.14(-1.81%)
Dec 04, 2020 7.576 7.696 7.473 7.659 57,071 +0.06(+0.85%)
Dec 03, 2020 7.650 7.689 7.493 7.594 48,473 -0.03(-0.42%)
Dec 02, 2020 7.417 7.754 7.275 7.627 68,403 +0.17(+2.33%)
Dec 01, 2020 7.572 7.745 7.326 7.453 110,680 -0.12(-1.57%)
Nov 30, 2020 7.864 7.916 7.572 7.572 86,769 -0.33(-4.16%)
Nov 27, 2020 7.982 7.982 7.754 7.900 40,118 -0.15(-1.81%)
Nov 25, 2020 8.092 8.156 8.010 8.046 21,484 -0.05(-0.56%)
Nov 24, 2020 8.119 8.192 8.001 8.092 41,755 +0.06(+0.80%)
Nov 23, 2020 8.174 8.183 7.992 8.028 39,712 -0.05(-0.68%)
Nov 20, 2020 7.882 8.110 7.882 8.083 36,392 +0.04(+0.45%)
Nov 19, 2020 7.928 8.074 7.754 8.046 45,467 +0.23(+2.92%)
Nov 18, 2020 8.156 8.156 7.818 7.818 43,063 -0.21(-2.61%)
Nov 17, 2020 8.028 8.165 7.955 8.028 31,490 -0.04(-0.45%)
Nov 16, 2020 8.156 8.256 7.964 8.065 59,341 -0.02(-0.23%)
Nov 13, 2020 8.284 8.284 7.946 8.083 48,449 -0.13(-1.56%)
Nov 12, 2020 8.512 8.512 8.055 8.211 51,112 -0.36(-4.15%)
Nov 11, 2020 8.603 8.658 8.366 8.566 25,340 -0.01(-0.11%)
Nov 10, 2020 8.402 8.758 8.298 8.575 67,317 +0.17(+2.06%)
Nov 09, 2020 8.229 8.648 7.992 8.402 60,279 +0.47(+5.98%)
Nov 06, 2020 7.937 8.393 7.809 7.928 53,053 -0.03(-0.34%)
Nov 05, 2020 7.645 8.101 7.645 7.955 36,374 +0.26(+3.44%)
Nov 04, 2020 8.211 8.211 7.627 7.691 32,467 -0.50(-6.12%)
Nov 03, 2020 7.791 8.238 7.781 8.192 51,709 +0.52(+6.78%)
Nov 02, 2020 7.563 7.736 7.563 7.672 22,711 +0.11(+1.45%)
Oct 30, 2020 7.736 7.736 7.453 7.563 36,172 -0.17(-2.24%)
Oct 29, 2020 7.718 7.873 7.453 7.736 51,910 +0.02(+0.24%)
Oct 28, 2020 8.165 8.211 7.654 7.718 38,834 -0.56(-6.73%)
Oct 27, 2020 8.274 8.448 8.274 8.274 21,167 +0.00(+0.00%)
Oct 26, 2020 8.375 8.451 8.211 8.274 70,174 -0.16(-1.95%)
Oct 23, 2020 8.575 8.575 8.430 8.439 22,909 -0.14(-1.60%)
Oct 22, 2020 8.247 8.667 8.231 8.575 47,116 +0.30(+3.64%)
Oct 21, 2020 8.211 8.293 8.108 8.274 33,085 +0.08(+1.00%)
Oct 20, 2020 8.074 8.247 8.065 8.192 38,883 +0.14(+1.70%)
Oct 19, 2020 7.973 8.128 7.882 8.055 29,713 +0.11(+1.38%)
Oct 16, 2020 8.119 8.211 7.827 7.946 467,616 -0.24(-2.90%)
Oct 15, 2020 7.928 8.183 7.837 8.183 34,402 +0.17(+2.16%)
Oct 14, 2020 7.882 8.046 7.882 8.010 124,784 +0.09(+1.15%)
Oct 13, 2020 7.937 7.987 7.802 7.919 152,401 -0.01(-0.12%)
Oct 12, 2020 7.754 7.982 7.709 7.928 42,311 +0.24(+3.08%)
Oct 09, 2020 7.608 7.818 7.608 7.691 36,940 +0.05(+0.72%)
Oct 08, 2020 7.608 7.718 7.499 7.636 42,485 +0.05(+0.72%)
Oct 07, 2020 7.599 7.704 7.499 7.581 36,697 +0.02(+0.24%)
Oct 06, 2020 7.444 7.827 7.380 7.563 82,407 +0.14(+1.84%)
Oct 05, 2020 7.307 7.526 7.307 7.426 32,989 +0.13(+1.75%)
Oct 02, 2020 7.253 7.415 7.070 7.298 105,120 -0.03(-0.37%)
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.