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 (%)
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%)
Jul 01, 2019 9.230 9.765 9.230 9.618 523,938 +0.43(+4.69%)
Jun 28, 2019 9.049 9.308 9.031 9.187 2,391,121 +0.16(+1.82%)
Jun 27, 2019 8.937 9.109 8.885 9.023 328,499 +0.15(+1.65%)
Jun 26, 2019 9.402 9.423 8.671 8.876 464,840 -0.52(-5.51%)
Jun 25, 2019 9.489 9.489 9.316 9.394 276,699 -0.01(-0.09%)
Jun 24, 2019 9.368 9.420 9.203 9.402 273,553 +0.09(+0.93%)
Jun 21, 2019 9.290 9.394 9.102 9.316 330,973 +0.02(+0.19%)
Jun 20, 2019 9.049 9.394 8.996 9.299 436,587 +0.35(+3.95%)
Jun 19, 2019 8.583 8.945 8.445 8.945 369,693 +0.37(+4.33%)
Jun 18, 2019 8.454 8.609 8.436 8.574 175,663 +0.16(+1.95%)
Jun 17, 2019 8.445 8.488 8.333 8.410 140,200 -0.02(-0.20%)
Jun 14, 2019 8.479 8.523 8.393 8.428 174,586 -0.02(-0.20%)
Jun 13, 2019 8.350 8.531 8.333 8.445 190,220 +0.11(+1.35%)
Jun 12, 2019 8.134 8.410 8.134 8.333 205,117 +0.20(+2.44%)
Jun 11, 2019 8.031 8.178 7.897 8.134 175,250 +0.09(+1.07%)
Jun 10, 2019 8.281 8.359 7.867 8.048 248,738 -0.23(-2.81%)
Jun 07, 2019 8.454 8.548 8.225 8.281 226,522 -0.16(-1.94%)
Jun 06, 2019 8.298 8.523 8.281 8.445 321,571 +0.17(+2.09%)
Jun 05, 2019 8.212 8.343 8.134 8.272 255,937 +0.08(+0.95%)
Jun 04, 2019 8.178 8.238 8.109 8.195 153,687 +0.03(+0.32%)
Jun 03, 2019 8.100 8.229 7.958 8.169 273,386 +0.11(+1.39%)
May 31, 2019 8.065 8.185 7.893 8.057 171,109 -0.03(-0.43%)
May 30, 2019 8.109 8.143 7.927 8.091 282,371 +0.03(+0.43%)
May 29, 2019 8.091 8.091 7.789 8.057 242,438 -0.09(-1.16%)
May 28, 2019 8.186 8.229 8.031 8.152 113,662 +0.00(+0.00%)
May 24, 2019 8.307 8.333 8.022 8.152 131,230 -0.13(-1.56%)
May 23, 2019 8.488 8.488 8.005 8.281 252,490 -0.24(-2.83%)
May 22, 2019 8.712 8.730 8.436 8.523 250,746 -0.17(-1.98%)
May 21, 2019 8.523 8.747 8.523 8.695 232,801 +0.22(+2.54%)
May 20, 2019 8.298 8.531 8.238 8.479 192,090 +0.11(+1.34%)
May 17, 2019 8.497 8.497 8.195 8.367 175,630 -0.14(-1.67%)
May 16, 2019 8.664 8.749 8.424 8.510 231,217 -0.15(-1.78%)
May 15, 2019 8.587 8.775 8.518 8.664 255,924 +0.08(+0.90%)
May 14, 2019 8.647 8.647 8.236 8.587 443,753 +0.04(+0.50%)
May 13, 2019 8.347 8.561 8.321 8.544 363,905 +0.19(+2.25%)
May 10, 2019 7.945 8.458 7.945 8.356 340,264 +0.40(+5.06%)
May 09, 2019 8.039 8.133 7.850 7.953 254,440 -0.09(-1.17%)
May 08, 2019 7.790 8.296 7.790 8.047 438,750 +0.26(+3.30%)
May 07, 2019 7.439 7.842 7.439 7.790 194,398 +0.31(+4.12%)
May 06, 2019 7.645 8.012 7.209 7.482 463,949 -0.01(-0.11%)
May 03, 2019 7.439 7.534 7.371 7.491 156,056 +0.09(+1.16%)
May 02, 2019 7.380 7.448 7.285 7.405 66,681 +0.01(+0.12%)
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.