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 )

16.16 +0.06 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
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%)
Aug 03, 2020 7.308 7.326 7.146 7.290 66,234 -0.05(-0.74%)
Jul 31, 2020 7.408 7.430 7.227 7.344 41,068 -0.10(-1.33%)
Jul 30, 2020 7.353 7.471 7.281 7.444 42,872 +0.04(+0.49%)
Jul 29, 2020 7.643 7.643 7.362 7.408 44,032 -0.18(-2.38%)
Jul 28, 2020 7.534 7.670 7.480 7.588 58,683 +0.04(+0.48%)
Jul 27, 2020 7.453 7.606 7.426 7.552 33,698 +0.09(+1.21%)
Jul 24, 2020 7.543 7.633 7.444 7.462 62,322 -0.20(-2.59%)
Jul 23, 2020 7.588 7.670 7.570 7.661 79,658 +0.05(+0.71%)
Jul 22, 2020 7.552 7.670 7.516 7.606 59,280 +0.02(+0.24%)
Jul 21, 2020 7.570 7.633 7.516 7.588 91,343 +0.04(+0.48%)
Jul 20, 2020 7.534 7.624 7.530 7.552 82,679 +0.05(+0.60%)
Jul 17, 2020 7.426 7.588 7.408 7.507 75,273 +0.08(+1.09%)
Jul 16, 2020 7.245 7.435 7.245 7.426 115,897 +0.14(+1.86%)
Jul 15, 2020 7.128 7.321 7.119 7.290 101,499 +0.19(+2.67%)
Jul 14, 2020 6.983 7.155 6.956 7.100 102,519 +0.14(+1.95%)
Jul 13, 2020 6.811 6.992 6.766 6.965 104,682 +0.14(+2.12%)
Jul 10, 2020 6.622 6.857 6.613 6.820 92,874 +0.19(+2.86%)
Jul 09, 2020 6.640 6.685 6.558 6.631 103,173 -0.02(-0.27%)
Jul 08, 2020 6.766 6.839 6.586 6.649 116,271 -0.14(-2.13%)
Jul 07, 2020 6.640 6.820 6.604 6.793 107,001 +0.09(+1.35%)
Jul 06, 2020 6.766 6.775 6.613 6.703 85,897 -0.01(-0.13%)
Jul 02, 2020 6.775 6.775 6.649 6.712 103,944 -0.01(-0.13%)
Jul 01, 2020 6.577 6.748 6.577 6.721 97,045 +0.07(+1.09%)
Jun 30, 2020 6.486 6.685 6.468 6.649 124,688 +0.09(+1.38%)
Jun 29, 2020 6.513 6.703 6.486 6.558 107,929 +0.03(+0.41%)
Jun 26, 2020 6.342 6.622 6.342 6.531 375,150 +0.14(+2.12%)
Jun 25, 2020 6.432 6.531 6.306 6.396 167,601 -0.05(-0.84%)
Jun 24, 2020 6.378 6.549 6.324 6.450 155,273 +0.04(+0.56%)
Jun 23, 2020 6.577 6.640 6.414 6.414 143,608 -0.12(-1.80%)
Jun 22, 2020 6.414 6.622 6.414 6.531 150,114 +0.07(+1.12%)
Jun 19, 2020 6.477 6.640 6.405 6.459 246,189 -0.01(-0.14%)
Jun 18, 2020 6.730 6.739 6.459 6.468 180,116 -0.30(-4.41%)
Jun 17, 2020 6.965 6.983 6.739 6.766 169,369 -0.15(-2.22%)
Jun 16, 2020 7.010 7.037 6.875 6.920 154,939 +0.02(+0.26%)
Jun 15, 2020 6.640 7.091 6.640 6.902 147,251 +0.09(+1.33%)
Jun 12, 2020 6.902 6.965 6.640 6.811 164,716 +0.05(+0.80%)
Jun 11, 2020 7.019 7.055 6.658 6.757 211,529 -0.40(-5.56%)
Jun 10, 2020 7.119 7.236 6.920 7.155 139,869 +0.03(+0.38%)
Jun 09, 2020 7.317 7.399 7.037 7.128 160,170 -0.28(-3.78%)
Jun 08, 2020 7.850 7.850 7.299 7.408 222,435 -0.32(-4.09%)
Jun 05, 2020 7.751 7.850 7.661 7.724 162,391 +0.01(+0.12%)
Jun 04, 2020 7.841 7.868 7.679 7.715 120,662 -0.13(-1.61%)
Jun 03, 2020 7.814 7.859 7.670 7.841 248,791 +0.15(+2.00%)
Jun 02, 2020 7.733 7.796 7.615 7.688 178,301 +0.00(+0.00%)
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.