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 +0.07 (+0.45%)
Official Closing 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 (%)
Sep 30, 2020 7.442 7.451 7.197 7.260 44,795 -0.17(-2.32%)
Sep 29, 2020 7.369 7.478 7.351 7.433 162,062 +0.06(+0.86%)
Sep 28, 2020 7.369 7.514 7.360 7.369 31,838 +0.04(+0.50%)
Sep 25, 2020 7.451 7.501 7.288 7.333 35,700 -0.15(-1.94%)
Sep 24, 2020 7.260 7.551 7.142 7.478 47,790 +0.14(+1.85%)
Sep 23, 2020 7.678 7.723 7.306 7.342 50,484 -0.35(-4.60%)
Sep 22, 2020 7.796 7.796 7.569 7.696 47,657 -0.08(-1.05%)
Sep 21, 2020 7.995 8.005 7.669 7.778 55,763 -0.30(-3.71%)
Sep 18, 2020 8.250 8.395 8.059 8.077 183,902 -0.11(-1.33%)
Sep 17, 2020 8.304 8.359 8.104 8.186 231,401 -0.06(-0.77%)
Sep 16, 2020 8.104 8.286 7.986 8.250 68,248 +0.18(+2.25%)
Sep 15, 2020 7.896 8.104 7.832 8.068 70,570 +0.25(+3.25%)
Sep 14, 2020 7.841 7.932 7.787 7.814 31,853 +0.03(+0.35%)
Sep 11, 2020 7.723 7.923 7.687 7.787 63,908 +0.00(+0.00%)
Sep 10, 2020 7.905 7.905 7.741 7.787 64,927 -0.14(-1.72%)
Sep 09, 2020 7.850 8.075 7.850 7.923 66,975 +0.15(+1.87%)
Sep 08, 2020 7.760 7.878 7.669 7.778 64,817 -0.02(-0.23%)
Sep 04, 2020 8.041 8.041 7.741 7.796 65,340 -0.19(-2.39%)
Sep 03, 2020 8.268 8.268 7.977 7.986 60,655 -0.24(-2.87%)
Sep 02, 2020 8.141 8.340 8.068 8.222 69,276 +0.15(+1.91%)
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.