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 )

17.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 7.362 7.371 7.119 7.182 45,283 -0.17(-2.32%)
Sep 29, 2020 7.290 7.398 7.272 7.353 163,827 +0.06(+0.86%)
Sep 28, 2020 7.290 7.433 7.281 7.290 32,185 +0.04(+0.50%)
Sep 25, 2020 7.371 7.420 7.209 7.254 36,089 -0.14(-1.94%)
Sep 24, 2020 7.182 7.469 7.065 7.398 48,310 +0.13(+1.85%)
Sep 23, 2020 7.595 7.640 7.227 7.263 51,034 -0.35(-4.60%)
Sep 22, 2020 7.712 7.712 7.487 7.613 48,176 -0.08(-1.05%)
Sep 21, 2020 7.909 7.918 7.586 7.694 56,370 -0.30(-3.71%)
Sep 18, 2020 8.161 8.304 7.972 7.990 185,905 -0.11(-1.33%)
Sep 17, 2020 8.215 8.268 8.017 8.098 233,922 -0.06(-0.77%)
Sep 16, 2020 8.017 8.197 7.900 8.161 68,992 +0.18(+2.25%)
Sep 15, 2020 7.811 8.017 7.748 7.981 71,339 +0.25(+3.25%)
Sep 14, 2020 7.757 7.846 7.703 7.730 32,200 +0.03(+0.35%)
Sep 11, 2020 7.640 7.838 7.604 7.703 64,604 +0.00(+0.00%)
Sep 10, 2020 7.820 7.820 7.658 7.703 65,635 -0.13(-1.72%)
Sep 09, 2020 7.766 7.988 7.766 7.838 67,704 +0.14(+1.87%)
Sep 08, 2020 7.676 7.793 7.586 7.694 65,523 -0.02(-0.23%)
Sep 04, 2020 7.954 7.954 7.658 7.712 66,052 -0.19(-2.39%)
Sep 03, 2020 8.179 8.179 7.891 7.900 61,316 -0.23(-2.87%)
Sep 02, 2020 8.053 8.250 7.981 8.134 70,031 +0.15(+1.91%)
Sep 01, 2020 7.891 8.008 7.838 7.981 33,965 +0.04(+0.57%)
Aug 31, 2020 7.909 8.116 7.873 7.936 73,081 +0.03(+0.34%)
Aug 28, 2020 7.864 8.026 7.846 7.909 40,545 -0.02(-0.23%)
Aug 27, 2020 7.927 8.017 7.829 7.927 47,012 +0.05(+0.68%)
Aug 26, 2020 7.838 7.909 7.806 7.873 24,282 +0.06(+0.80%)
Aug 25, 2020 7.855 7.855 7.721 7.811 27,749 -0.04(-0.46%)
Aug 24, 2020 7.873 7.873 7.784 7.846 72,024 +0.00(+0.00%)
Aug 21, 2020 8.125 8.125 7.802 7.846 57,921 -0.28(-3.43%)
Aug 20, 2020 8.008 8.170 8.008 8.125 46,311 +0.07(+0.89%)
Aug 19, 2020 8.089 8.161 8.017 8.053 30,585 +0.02(+0.22%)
Aug 18, 2020 7.954 8.053 7.873 8.035 46,057 +0.02(+0.22%)
Aug 17, 2020 8.107 8.161 7.963 8.017 43,737 -0.01(-0.17%)
Aug 14, 2020 7.950 8.084 7.906 8.031 54,761 +0.04(+0.56%)
Aug 13, 2020 8.271 8.288 7.933 7.986 60,245 -0.27(-3.23%)
Aug 12, 2020 8.057 8.271 8.057 8.253 251,137 +0.17(+2.09%)
Aug 11, 2020 8.226 8.360 8.084 8.084 76,827 -0.11(-1.30%)
Aug 10, 2020 8.075 8.351 8.075 8.191 69,604 +0.13(+1.66%)
Aug 07, 2020 7.524 8.102 7.524 8.057 76,350 +0.54(+7.22%)
Aug 06, 2020 7.470 7.604 7.310 7.515 64,751 +0.04(+0.48%)
Aug 05, 2020 7.506 7.541 7.301 7.479 46,576 +0.02(+0.24%)
Aug 04, 2020 7.123 7.479 7.123 7.461 64,313 +0.28(+3.97%)
Aug 03, 2020 7.195 7.212 7.035 7.177 67,280 -0.05(-0.74%)
Jul 31, 2020 7.292 7.315 7.115 7.230 41,717 -0.10(-1.34%)
Jul 30, 2020 7.239 7.355 7.168 7.328 43,550 +0.04(+0.49%)
Jul 29, 2020 7.524 7.524 7.248 7.292 44,728 -0.18(-2.38%)
Jul 28, 2020 7.417 7.550 7.364 7.470 59,610 +0.04(+0.48%)
Jul 27, 2020 7.337 7.488 7.310 7.435 34,230 +0.09(+1.21%)
Jul 24, 2020 7.426 7.515 7.328 7.346 63,307 -0.20(-2.59%)
Jul 23, 2020 7.470 7.550 7.452 7.541 80,917 +0.05(+0.71%)
Jul 22, 2020 7.435 7.550 7.399 7.488 60,217 +0.02(+0.24%)
Jul 21, 2020 7.452 7.515 7.399 7.470 92,786 +0.04(+0.48%)
Jul 20, 2020 7.417 7.506 7.412 7.435 83,985 +0.04(+0.60%)
Jul 17, 2020 7.310 7.470 7.292 7.390 76,463 +0.08(+1.09%)
Jul 16, 2020 7.132 7.319 7.132 7.310 117,728 +0.13(+1.86%)
Jul 15, 2020 7.017 7.208 7.008 7.177 103,103 +0.19(+2.67%)
Jul 14, 2020 6.874 7.043 6.848 6.990 104,139 +0.13(+1.95%)
Jul 13, 2020 6.705 6.883 6.661 6.857 106,336 +0.14(+2.12%)
Jul 10, 2020 6.519 6.750 6.510 6.714 94,342 +0.19(+2.86%)
Jul 09, 2020 6.536 6.581 6.456 6.528 104,804 -0.02(-0.27%)
Jul 08, 2020 6.661 6.732 6.483 6.545 118,108 -0.14(-2.13%)
Jul 07, 2020 6.536 6.714 6.501 6.688 108,692 +0.09(+1.35%)
Jul 06, 2020 6.661 6.670 6.510 6.599 87,254 -0.01(-0.13%)
Jul 02, 2020 6.670 6.670 6.545 6.608 105,586 -0.01(-0.13%)
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.