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 )

15.77 +0.48 (+3.14%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 1, 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 (%)
Oct 30, 2020 7.733 7.733 7.451 7.560 36,186 -0.17(-2.24%)
Oct 29, 2020 7.715 7.870 7.451 7.733 51,929 +0.02(+0.24%)
Oct 28, 2020 8.162 8.208 7.651 7.715 38,848 -0.56(-6.73%)
Oct 27, 2020 8.271 8.445 8.271 8.271 21,175 +0.00(+0.00%)
Oct 26, 2020 8.372 8.448 8.208 8.271 70,199 -0.16(-1.95%)
Oct 23, 2020 8.572 8.572 8.426 8.436 22,917 -0.14(-1.60%)
Oct 22, 2020 8.244 8.664 8.228 8.572 47,133 +0.30(+3.64%)
Oct 21, 2020 8.208 8.290 8.105 8.271 33,097 +0.08(+1.00%)
Oct 20, 2020 8.071 8.244 8.062 8.189 38,897 +0.14(+1.70%)
Oct 19, 2020 7.970 8.126 7.879 8.053 29,724 +0.11(+1.38%)
Oct 16, 2020 8.116 8.208 7.825 7.943 467,786 -0.24(-2.90%)
Oct 15, 2020 7.925 8.180 7.834 8.180 34,415 +0.17(+2.16%)
Oct 14, 2020 7.879 8.043 7.879 8.007 124,829 +0.09(+1.15%)
Oct 13, 2020 7.934 7.984 7.799 7.916 152,457 -0.01(-0.12%)
Oct 12, 2020 7.752 7.980 7.706 7.925 42,326 +0.24(+3.08%)
Oct 09, 2020 7.606 7.815 7.606 7.688 36,953 +0.05(+0.72%)
Oct 08, 2020 7.606 7.715 7.496 7.633 42,501 +0.05(+0.72%)
Oct 07, 2020 7.597 7.701 7.496 7.578 36,711 +0.02(+0.24%)
Oct 06, 2020 7.442 7.825 7.378 7.560 82,437 +0.14(+1.84%)
Oct 05, 2020 7.305 7.524 7.305 7.423 33,001 +0.13(+1.75%)
Oct 02, 2020 7.250 7.412 7.068 7.296 105,158 -0.03(-0.37%)
Oct 01, 2020 7.296 7.423 7.259 7.323 40,209 +0.03(+0.37%)
Sep 30, 2020 7.478 7.487 7.232 7.296 44,578 -0.17(-2.32%)
Sep 29, 2020 7.405 7.514 7.387 7.469 161,278 +0.06(+0.86%)
Sep 28, 2020 7.405 7.551 7.396 7.405 31,684 +0.04(+0.50%)
Sep 25, 2020 7.487 7.537 7.323 7.369 35,528 -0.15(-1.94%)
Sep 24, 2020 7.296 7.587 7.177 7.514 47,559 +0.14(+1.85%)
Sep 23, 2020 7.715 7.761 7.341 7.378 50,240 -0.36(-4.60%)
Sep 22, 2020 7.834 7.834 7.606 7.733 47,426 -0.08(-1.05%)
Sep 21, 2020 8.034 8.043 7.706 7.815 55,494 -0.30(-3.71%)
Sep 18, 2020 8.290 8.436 8.098 8.116 183,013 -0.11(-1.33%)
Sep 17, 2020 8.344 8.399 8.144 8.226 230,283 -0.06(-0.77%)
Sep 16, 2020 8.144 8.326 8.025 8.290 67,918 +0.18(+2.25%)
Sep 15, 2020 7.934 8.144 7.870 8.107 70,229 +0.26(+3.25%)
Sep 14, 2020 7.879 7.970 7.825 7.852 31,700 +0.03(+0.35%)
Sep 11, 2020 7.761 7.961 7.724 7.825 63,599 +0.00(+0.00%)
Sep 10, 2020 7.943 7.943 7.779 7.825 64,613 -0.14(-1.72%)
Sep 09, 2020 7.888 8.114 7.888 7.961 66,651 +0.15(+1.87%)
Sep 08, 2020 7.797 7.916 7.706 7.815 64,504 -0.02(-0.23%)
Sep 04, 2020 8.080 8.080 7.779 7.834 65,025 -0.19(-2.39%)
Sep 03, 2020 8.308 8.308 8.016 8.025 60,362 -0.24(-2.87%)
Sep 02, 2020 8.180 8.381 8.107 8.262 68,942 +0.16(+1.91%)
Sep 01, 2020 8.016 8.135 7.961 8.107 33,436 +0.05(+0.57%)
Aug 31, 2020 8.034 8.244 7.998 8.062 71,944 +0.03(+0.34%)
Aug 28, 2020 7.989 8.153 7.970 8.034 39,914 -0.02(-0.23%)
Aug 27, 2020 8.053 8.144 7.952 8.053 46,280 +0.05(+0.68%)
Aug 26, 2020 7.961 8.034 7.929 7.998 23,904 +0.06(+0.80%)
Aug 25, 2020 7.980 7.980 7.843 7.934 27,318 -0.04(-0.46%)
Aug 24, 2020 7.998 7.998 7.907 7.970 70,903 +0.00(+0.00%)
Aug 21, 2020 8.253 8.253 7.925 7.970 57,020 -0.28(-3.43%)
Aug 20, 2020 8.135 8.299 8.135 8.253 45,591 +0.07(+0.89%)
Aug 19, 2020 8.217 8.290 8.144 8.180 30,110 +0.02(+0.22%)
Aug 18, 2020 8.080 8.180 7.998 8.162 45,341 +0.02(+0.22%)
Aug 17, 2020 8.235 8.290 8.089 8.144 43,056 -0.01(-0.17%)
Aug 14, 2020 8.076 8.212 8.031 8.157 53,909 +0.05(+0.56%)
Aug 13, 2020 8.401 8.419 8.058 8.112 59,307 -0.27(-3.23%)
Aug 12, 2020 8.185 8.401 8.185 8.383 247,230 +0.17(+2.09%)
Aug 11, 2020 8.356 8.492 8.212 8.212 75,632 -0.11(-1.30%)
Aug 10, 2020 8.203 8.483 8.203 8.320 68,521 +0.14(+1.66%)
Aug 07, 2020 7.643 8.230 7.643 8.185 75,162 +0.55(+7.22%)
Aug 06, 2020 7.588 7.724 7.426 7.633 63,744 +0.04(+0.48%)
Aug 05, 2020 7.624 7.661 7.417 7.597 45,851 +0.02(+0.24%)
Aug 04, 2020 7.236 7.597 7.236 7.579 63,312 +0.29(+3.97%)
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.