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 )

15.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2019 9.704 9.877 9.497 9.506 327,817 -0.14(-1.43%)
Jul 30, 2019 9.333 9.713 9.303 9.644 347,948 +0.31(+3.33%)
Jul 29, 2019 9.333 9.359 9.200 9.333 186,624 +0.03(+0.28%)
Jul 26, 2019 9.152 9.368 9.118 9.308 263,851 +0.16(+1.70%)
Jul 25, 2019 9.239 9.299 9.144 9.152 174,715 -0.08(-0.84%)
Jul 24, 2019 9.118 9.342 9.075 9.230 228,835 +0.05(+0.56%)
Jul 23, 2019 9.264 9.309 8.945 9.178 256,732 -0.08(-0.84%)
Jul 22, 2019 9.428 9.454 9.109 9.256 332,497 -0.16(-1.65%)
Jul 19, 2019 9.609 9.670 9.402 9.411 197,192 -0.22(-2.33%)
Jul 18, 2019 9.627 9.653 9.420 9.635 158,588 +0.00(+0.00%)
Jul 17, 2019 9.635 9.635 9.480 9.635 302,839 +0.00(+0.00%)
Jul 16, 2019 9.635 9.756 9.471 9.635 429,098 -0.04(-0.45%)
Jul 15, 2019 9.575 9.687 9.355 9.678 265,927 +0.11(+1.17%)
Jul 12, 2019 9.834 9.911 9.506 9.566 304,425 -0.24(-2.46%)
Jul 11, 2019 9.661 9.816 9.446 9.808 416,669 +0.13(+1.34%)
Jul 10, 2019 9.868 9.937 9.670 9.678 337,424 -0.15(-1.49%)
Jul 09, 2019 10.31 10.33 9.592 9.825 500,385 -0.44(-4.29%)
Jul 08, 2019 10.21 10.29 10.08 10.27 584,128 +0.09(+0.85%)
Jul 05, 2019 10.06 10.28 9.851 10.18 433,453 +0.21(+2.08%)
Jul 03, 2019 9.877 10.14 9.851 9.972 415,368 +0.14(+1.40%)
Jul 02, 2019 9.661 9.911 9.489 9.834 416,880 +0.22(+2.24%)
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.