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 )

15.21 -0.10 (-0.65%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 20, 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 (%)
Jul 31, 2020 7.372 7.394 7.192 7.309 41,267 -0.10(-1.33%)
Jul 30, 2020 7.318 7.435 7.246 7.408 43,080 +0.04(+0.49%)
Jul 29, 2020 7.606 7.606 7.327 7.372 44,246 -0.18(-2.38%)
Jul 28, 2020 7.498 7.633 7.444 7.552 58,968 +0.04(+0.48%)
Jul 27, 2020 7.417 7.570 7.390 7.516 33,861 +0.09(+1.21%)
Jul 24, 2020 7.507 7.597 7.408 7.426 62,624 -0.20(-2.59%)
Jul 23, 2020 7.552 7.633 7.534 7.624 80,045 +0.05(+0.71%)
Jul 22, 2020 7.516 7.633 7.480 7.570 59,568 +0.02(+0.24%)
Jul 21, 2020 7.534 7.597 7.480 7.552 91,787 +0.04(+0.48%)
Jul 20, 2020 7.498 7.588 7.493 7.516 83,080 +0.04(+0.60%)
Jul 17, 2020 7.390 7.552 7.372 7.471 75,639 +0.08(+1.09%)
Jul 16, 2020 7.210 7.399 7.210 7.390 116,459 +0.13(+1.86%)
Jul 15, 2020 7.093 7.286 7.084 7.255 101,992 +0.19(+2.67%)
Jul 14, 2020 6.949 7.120 6.922 7.066 103,017 +0.13(+1.95%)
Jul 13, 2020 6.778 6.958 6.734 6.931 105,190 +0.14(+2.12%)
Jul 10, 2020 6.590 6.823 6.581 6.787 93,325 +0.19(+2.86%)
Jul 09, 2020 6.608 6.653 6.527 6.599 103,674 -0.02(-0.27%)
Jul 08, 2020 6.734 6.805 6.554 6.617 116,835 -0.14(-2.13%)
Jul 07, 2020 6.608 6.787 6.572 6.761 107,521 +0.09(+1.35%)
Jul 06, 2020 6.734 6.743 6.581 6.671 86,314 -0.01(-0.13%)
Jul 02, 2020 6.743 6.743 6.617 6.680 104,448 -0.01(-0.13%)
Jul 01, 2020 6.545 6.716 6.545 6.689 97,516 +0.07(+1.09%)
Jun 30, 2020 6.455 6.653 6.437 6.617 125,294 +0.09(+1.38%)
Jun 29, 2020 6.482 6.671 6.455 6.527 108,453 +0.03(+0.41%)
Jun 26, 2020 6.311 6.590 6.311 6.500 376,972 +0.13(+2.12%)
Jun 25, 2020 6.401 6.500 6.275 6.365 168,415 -0.05(-0.84%)
Jun 24, 2020 6.347 6.518 6.293 6.419 156,027 +0.04(+0.56%)
Jun 23, 2020 6.545 6.608 6.383 6.383 144,306 -0.12(-1.80%)
Jun 22, 2020 6.383 6.590 6.383 6.500 150,843 +0.07(+1.12%)
Jun 19, 2020 6.446 6.608 6.374 6.428 247,384 -0.01(-0.14%)
Jun 18, 2020 6.698 6.707 6.428 6.437 180,991 -0.30(-4.41%)
Jun 17, 2020 6.931 6.949 6.707 6.734 170,191 -0.15(-2.22%)
Jun 16, 2020 6.976 7.003 6.841 6.886 155,692 +0.02(+0.26%)
Jun 15, 2020 6.608 7.057 6.608 6.868 147,966 +0.09(+1.33%)
Jun 12, 2020 6.868 6.931 6.608 6.778 165,516 +0.05(+0.80%)
Jun 11, 2020 6.985 7.021 6.626 6.725 212,556 -0.40(-5.56%)
Jun 10, 2020 7.084 7.201 6.886 7.120 140,548 +0.03(+0.38%)
Jun 09, 2020 7.282 7.363 7.003 7.093 160,948 -0.28(-3.78%)
Jun 08, 2020 7.812 7.812 7.264 7.372 223,516 -0.31(-4.09%)
Jun 05, 2020 7.713 7.812 7.624 7.686 163,180 +0.01(+0.12%)
Jun 04, 2020 7.803 7.830 7.642 7.678 121,248 -0.13(-1.61%)
Jun 03, 2020 7.776 7.821 7.633 7.803 249,999 +0.15(+2.00%)
Jun 02, 2020 7.695 7.758 7.579 7.651 179,167 +0.00(+0.00%)
Jun 01, 2020 7.776 7.794 7.624 7.651 112,400 -0.09(-1.16%)
May 29, 2020 7.722 7.821 7.606 7.740 137,485 +0.01(+0.12%)
May 28, 2020 7.803 7.821 7.695 7.731 115,575 +0.01(+0.12%)
May 27, 2020 7.669 7.767 7.651 7.722 158,887 +0.07(+0.94%)
May 26, 2020 7.821 7.866 7.570 7.651 150,718 +0.01(+0.12%)
May 22, 2020 7.561 7.651 7.471 7.642 193,547 +0.13(+1.67%)
May 21, 2020 7.444 7.588 7.426 7.516 137,321 +0.04(+0.48%)
May 20, 2020 7.372 7.552 7.273 7.480 171,801 +0.17(+2.34%)
May 19, 2020 7.372 7.399 7.228 7.309 149,488 +0.00(+0.00%)
May 18, 2020 7.417 7.462 7.309 7.309 133,258 +0.08(+1.06%)
May 15, 2020 7.259 7.263 7.135 7.232 195,817 +0.02(+0.25%)
May 14, 2020 6.983 7.250 6.868 7.215 218,167 +0.11(+1.50%)
May 13, 2020 7.037 7.139 6.930 7.108 162,234 +0.03(+0.38%)
May 12, 2020 7.037 7.255 7.015 7.081 173,734 -0.02(-0.25%)
May 11, 2020 7.090 7.170 6.983 7.099 112,253 +0.00(+0.00%)
May 08, 2020 7.072 7.277 7.063 7.099 117,018 +0.04(+0.63%)
May 07, 2020 6.672 7.357 6.672 7.055 161,850 +0.53(+8.19%)
May 06, 2020 6.654 6.779 6.467 6.521 303,587 -0.18(-2.66%)
May 05, 2020 6.850 7.037 6.681 6.699 170,344 +0.03(+0.40%)
May 04, 2020 6.779 6.823 6.565 6.672 147,734 -0.20(-2.85%)
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.