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 )

15.37 +0.04 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 7.736 7.736 7.453 7.563 36,172 -0.17(-2.24%)
Oct 29, 2020 7.718 7.873 7.453 7.736 51,910 +0.02(+0.24%)
Oct 28, 2020 8.165 8.211 7.654 7.718 38,834 -0.56(-6.73%)
Oct 27, 2020 8.274 8.448 8.274 8.274 21,167 +0.00(+0.00%)
Oct 26, 2020 8.375 8.451 8.211 8.274 70,174 -0.16(-1.95%)
Oct 23, 2020 8.575 8.575 8.430 8.439 22,909 -0.14(-1.60%)
Oct 22, 2020 8.247 8.667 8.231 8.575 47,116 +0.30(+3.64%)
Oct 21, 2020 8.211 8.293 8.108 8.274 33,085 +0.08(+1.00%)
Oct 20, 2020 8.074 8.247 8.065 8.192 38,883 +0.14(+1.70%)
Oct 19, 2020 7.973 8.128 7.882 8.055 29,713 +0.11(+1.38%)
Oct 16, 2020 8.119 8.211 7.827 7.946 467,616 -0.24(-2.90%)
Oct 15, 2020 7.928 8.183 7.837 8.183 34,402 +0.17(+2.16%)
Oct 14, 2020 7.882 8.046 7.882 8.010 124,784 +0.09(+1.15%)
Oct 13, 2020 7.937 7.987 7.802 7.919 152,401 -0.01(-0.12%)
Oct 12, 2020 7.754 7.982 7.709 7.928 42,311 +0.24(+3.08%)
Oct 09, 2020 7.608 7.818 7.608 7.691 36,940 +0.05(+0.72%)
Oct 08, 2020 7.608 7.718 7.499 7.636 42,485 +0.05(+0.72%)
Oct 07, 2020 7.599 7.704 7.499 7.581 36,697 +0.02(+0.24%)
Oct 06, 2020 7.444 7.827 7.380 7.563 82,407 +0.14(+1.84%)
Oct 05, 2020 7.307 7.526 7.307 7.426 32,989 +0.13(+1.75%)
Oct 02, 2020 7.253 7.415 7.070 7.298 105,120 -0.03(-0.37%)
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.