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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 6.933 6.988 6.774 6.801 96,843 -0.09(-1.28%)
Dec 30, 2019 7.003 7.038 6.862 6.889 113,444 -0.12(-1.76%)
Dec 27, 2019 7.065 7.109 6.959 7.012 84,112 -0.10(-1.36%)
Dec 26, 2019 7.091 7.170 7.047 7.109 67,992 +0.04(+0.50%)
Dec 24, 2019 7.109 7.126 7.038 7.073 77,179 -0.04(-0.62%)
Dec 23, 2019 7.135 7.197 7.047 7.117 76,077 -0.03(-0.37%)
Dec 20, 2019 7.135 7.161 7.056 7.144 181,752 +0.02(+0.25%)
Dec 19, 2019 7.144 7.214 7.082 7.126 73,849 -0.04(-0.49%)
Dec 18, 2019 7.091 7.188 7.021 7.161 103,824 +0.10(+1.37%)
Dec 17, 2019 7.153 7.205 7.021 7.065 89,305 -0.07(-0.99%)
Dec 16, 2019 7.038 7.197 7.029 7.135 199,097 +0.09(+1.25%)
Dec 13, 2019 7.267 7.321 7.025 7.047 148,334 -0.26(-3.61%)
Dec 12, 2019 7.179 7.355 7.056 7.311 179,801 +0.15(+2.09%)
Dec 11, 2019 7.425 7.496 7.078 7.161 188,145 -0.26(-3.44%)
Dec 10, 2019 7.399 7.478 7.372 7.416 121,669 +0.04(+0.60%)
Dec 09, 2019 7.328 7.513 7.328 7.372 168,091 +0.03(+0.36%)
Dec 06, 2019 7.284 7.390 7.258 7.346 159,132 +0.10(+1.34%)
Dec 05, 2019 7.276 7.320 7.223 7.249 96,370 -0.03(-0.36%)
Dec 04, 2019 7.320 7.364 7.258 7.276 150,848 -0.04(-0.48%)
Dec 03, 2019 7.153 7.408 7.153 7.311 187,951 +0.11(+1.47%)
Dec 02, 2019 7.126 7.232 7.047 7.205 148,428 +0.09(+1.24%)
Nov 29, 2019 7.232 7.241 7.038 7.117 170,044 -0.18(-2.53%)
Nov 27, 2019 7.214 7.337 7.183 7.302 214,601 +0.08(+1.10%)
Nov 26, 2019 7.293 7.346 7.205 7.223 141,140 -0.07(-0.96%)
Nov 25, 2019 7.293 7.372 7.232 7.293 123,469 +0.00(+0.00%)
Nov 22, 2019 7.320 7.399 7.258 7.293 144,696 -0.03(-0.36%)
Nov 21, 2019 7.346 7.460 7.293 7.320 141,960 -0.03(-0.36%)
Nov 20, 2019 7.302 7.390 7.302 7.346 142,893 +0.03(+0.36%)
Nov 19, 2019 7.346 7.372 7.258 7.320 108,466 -0.01(-0.12%)
Nov 18, 2019 7.258 7.381 7.258 7.328 82,592 +0.02(+0.24%)
Nov 15, 2019 7.117 7.320 7.117 7.311 167,202 +0.17(+2.40%)
Nov 14, 2019 7.087 7.288 7.087 7.139 210,633 +0.01(+0.12%)
Nov 13, 2019 6.826 7.166 6.764 7.131 198,289 +0.19(+2.76%)
Nov 12, 2019 6.948 7.104 6.887 6.939 276,189 +0.05(+0.76%)
Nov 11, 2019 6.407 7.096 6.346 6.887 487,766 +0.61(+9.72%)
Nov 08, 2019 6.119 6.387 5.971 6.276 331,875 +0.32(+5.42%)
Nov 07, 2019 6.311 6.311 5.945 5.954 179,413 -0.28(-4.48%)
Nov 06, 2019 6.119 6.320 6.119 6.233 112,806 +0.10(+1.71%)
Nov 05, 2019 6.364 6.390 6.119 6.128 169,028 -0.23(-3.57%)
Nov 04, 2019 6.459 6.520 6.324 6.355 221,869 -0.10(-1.49%)
Nov 01, 2019 6.503 6.608 6.433 6.451 229,203 -0.04(-0.67%)
Oct 31, 2019 6.686 6.738 6.467 6.494 158,095 -0.19(-2.87%)
Oct 30, 2019 6.616 6.738 6.616 6.686 121,915 +0.10(+1.59%)
Oct 29, 2019 6.581 6.616 6.547 6.581 156,040 +0.01(+0.13%)
Oct 28, 2019 6.494 6.590 6.494 6.573 114,938 +0.10(+1.48%)
Oct 25, 2019 6.599 6.669 6.468 6.477 84,660 -0.12(-1.85%)
Oct 24, 2019 6.695 6.695 6.520 6.599 123,779 -0.04(-0.66%)
Oct 23, 2019 6.669 6.747 6.625 6.642 124,961 +0.00(+0.00%)
Oct 22, 2019 6.529 6.795 6.529 6.642 134,656 +0.11(+1.74%)
Oct 21, 2019 6.520 6.660 6.451 6.529 185,026 +0.05(+0.81%)
Oct 18, 2019 6.381 6.538 6.329 6.477 204,310 +0.05(+0.81%)
Oct 17, 2019 6.503 6.503 6.329 6.425 146,840 -0.05(-0.81%)
Oct 16, 2019 6.416 6.529 6.407 6.477 117,644 +0.03(+0.41%)
Oct 15, 2019 6.581 6.651 6.425 6.451 134,554 -0.15(-2.25%)
Oct 14, 2019 6.398 6.660 6.346 6.599 200,523 +0.22(+3.42%)
Oct 11, 2019 6.616 6.686 6.372 6.381 321,091 -0.20(-3.05%)
Oct 10, 2019 6.695 6.721 6.503 6.581 166,169 -0.11(-1.69%)
Oct 09, 2019 6.686 6.817 6.651 6.695 185,797 +0.04(+0.66%)
Oct 08, 2019 6.494 6.738 6.494 6.651 112,270 +0.08(+1.19%)
Oct 07, 2019 6.486 6.660 6.451 6.573 146,876 +0.05(+0.80%)
Oct 04, 2019 6.468 6.573 6.320 6.520 392,216 +0.05(+0.81%)
Oct 03, 2019 6.616 6.651 6.276 6.468 218,030 -0.15(-2.24%)
Oct 02, 2019 6.477 6.625 6.433 6.616 203,704 +0.17(+2.71%)
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.