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 )

15.01 -0.28 (-1.83%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 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 (%)
Jan 31, 2019 7.218 7.405 7.023 7.142 280,451 -0.10(-1.41%)
Jan 30, 2019 7.507 7.601 7.134 7.244 259,722 -0.26(-3.50%)
Jan 29, 2019 7.498 7.660 7.312 7.507 193,737 +0.00(+0.00%)
Jan 28, 2019 7.532 7.600 6.939 7.507 314,350 -0.03(-0.34%)
Jan 25, 2019 7.448 7.744 7.448 7.532 301,330 +0.12(+1.60%)
Jan 24, 2019 7.125 7.498 7.015 7.414 195,845 +0.29(+4.05%)
Jan 23, 2019 6.913 7.405 6.888 7.125 191,154 +0.20(+2.82%)
Jan 22, 2019 7.583 7.583 6.455 6.930 764,523 -0.55(-7.37%)
Jan 18, 2019 8.474 8.567 6.786 7.481 1,126,336 -0.75(-9.17%)
Jan 17, 2019 8.075 8.949 8.058 8.236 1,065,722 +0.18(+2.21%)
Jan 16, 2019 7.804 8.203 7.726 8.058 529,544 +0.32(+4.17%)
Jan 15, 2019 7.634 7.897 7.541 7.736 465,938 +0.32(+4.35%)
Jan 14, 2019 7.151 7.634 7.006 7.414 444,211 +0.51(+7.37%)
Jan 11, 2019 6.888 6.973 6.794 6.905 195,228 +0.11(+1.62%)
Jan 10, 2019 6.616 6.998 6.588 6.794 517,911 +0.18(+2.69%)
Jan 09, 2019 6.328 6.786 6.286 6.616 215,983 +0.36(+5.83%)
Jan 08, 2019 6.218 6.557 6.175 6.252 270,412 +0.03(+0.55%)
Jan 07, 2019 5.963 6.268 5.783 6.218 213,922 +0.31(+5.32%)
Jan 04, 2019 5.564 5.972 5.547 5.904 115,297 +0.35(+6.26%)
Jan 03, 2019 5.429 5.586 5.335 5.556 68,405 +0.12(+2.18%)
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.