Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

17.06 +0.07 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.405 6.458 6.275 6.292 87,212 -0.15(-2.30%)
Jan 30, 2020 6.318 6.440 6.283 6.440 49,606 +0.10(+1.51%)
Jan 29, 2020 6.388 6.388 6.275 6.344 106,584 +0.00(+0.00%)
Jan 28, 2020 6.362 6.431 6.327 6.344 67,105 -0.02(-0.27%)
Jan 27, 2020 6.292 6.423 6.275 6.362 103,397 -0.02(-0.27%)
Jan 24, 2020 6.527 6.562 6.362 6.379 78,479 -0.15(-2.27%)
Jan 23, 2020 6.536 6.562 6.397 6.527 101,581 -0.04(-0.66%)
Jan 22, 2020 6.588 6.632 6.527 6.571 59,310 -0.02(-0.26%)
Jan 21, 2020 6.536 6.623 6.466 6.588 75,927 +0.05(+0.80%)
Jan 17, 2020 6.701 6.710 6.514 6.536 94,796 -0.14(-2.09%)
Jan 16, 2020 6.588 6.698 6.545 6.675 85,557 +0.09(+1.32%)
Jan 15, 2020 6.562 6.658 6.553 6.588 68,292 +0.03(+0.53%)
Jan 14, 2020 6.536 6.632 6.475 6.553 93,749 +0.03(+0.53%)
Jan 13, 2020 6.423 6.588 6.388 6.518 93,961 +0.06(+0.94%)
Jan 10, 2020 6.562 6.562 6.431 6.458 65,380 -0.06(-0.93%)
Jan 09, 2020 6.527 6.562 6.388 6.518 119,925 +0.02(+0.27%)
Jan 08, 2020 6.649 6.684 6.484 6.501 76,357 -0.16(-2.35%)
Jan 07, 2020 6.606 6.693 6.536 6.658 67,823 +0.03(+0.53%)
Jan 06, 2020 6.571 6.736 6.518 6.623 132,601 +0.01(+0.13%)
Jan 03, 2020 6.571 6.719 6.571 6.614 69,746 +0.02(+0.26%)
Jan 02, 2020 6.797 6.797 6.423 6.597 215,265 -0.13(-1.94%)
Dec 31, 2019 6.858 6.912 6.701 6.727 97,898 -0.09(-1.28%)
Dec 30, 2019 6.928 6.962 6.788 6.814 114,680 -0.12(-1.76%)
Dec 27, 2019 6.988 7.032 6.884 6.936 85,029 -0.10(-1.36%)
Dec 26, 2019 7.015 7.093 6.971 7.032 68,733 +0.03(+0.50%)
Dec 24, 2019 7.032 7.049 6.962 6.997 78,020 -0.04(-0.62%)
Dec 23, 2019 7.058 7.119 6.971 7.041 76,906 -0.03(-0.37%)
Dec 20, 2019 7.058 7.084 6.980 7.067 183,732 +0.02(+0.25%)
Dec 19, 2019 7.067 7.136 7.006 7.049 74,654 -0.03(-0.49%)
Dec 18, 2019 7.015 7.110 6.945 7.084 104,955 +0.10(+1.37%)
Dec 17, 2019 7.075 7.128 6.945 6.988 90,278 -0.07(-0.99%)
Dec 16, 2019 6.962 7.119 6.954 7.058 201,266 +0.09(+1.25%)
Dec 13, 2019 7.189 7.242 6.949 6.971 149,950 -0.26(-3.61%)
Dec 12, 2019 7.102 7.276 6.980 7.232 181,760 +0.15(+2.09%)
Dec 11, 2019 7.345 7.415 7.001 7.084 190,195 -0.25(-3.44%)
Dec 10, 2019 7.319 7.397 7.293 7.337 122,994 +0.04(+0.60%)
Dec 09, 2019 7.250 7.432 7.250 7.293 169,922 +0.03(+0.36%)
Dec 06, 2019 7.206 7.310 7.180 7.267 160,866 +0.10(+1.34%)
Dec 05, 2019 7.197 7.241 7.145 7.171 97,420 -0.03(-0.36%)
Dec 04, 2019 7.241 7.284 7.180 7.197 152,491 -0.03(-0.48%)
Dec 03, 2019 7.075 7.328 7.075 7.232 189,998 +0.10(+1.47%)
Dec 02, 2019 7.049 7.154 6.971 7.128 150,045 +0.09(+1.24%)
Nov 29, 2019 7.154 7.162 6.962 7.041 171,896 -0.18(-2.53%)
Nov 27, 2019 7.136 7.258 7.106 7.223 216,939 +0.08(+1.10%)
Nov 26, 2019 7.215 7.267 7.128 7.145 142,677 -0.07(-0.97%)
Nov 25, 2019 7.215 7.293 7.154 7.215 124,814 +0.00(+0.00%)
Nov 22, 2019 7.241 7.319 7.180 7.215 146,273 -0.03(-0.36%)
Nov 21, 2019 7.267 7.380 7.215 7.241 143,507 -0.03(-0.36%)
Nov 20, 2019 7.223 7.310 7.223 7.267 144,449 +0.03(+0.36%)
Nov 19, 2019 7.267 7.293 7.180 7.241 109,648 -0.01(-0.12%)
Nov 18, 2019 7.180 7.302 7.180 7.250 83,491 +0.02(+0.24%)
Nov 15, 2019 7.041 7.241 7.041 7.232 169,024 +0.17(+2.40%)
Nov 14, 2019 7.011 7.209 7.011 7.062 212,928 +0.01(+0.12%)
Nov 13, 2019 6.752 7.088 6.692 7.054 200,450 +0.19(+2.76%)
Nov 12, 2019 6.873 7.028 6.812 6.864 279,198 +0.05(+0.76%)
Nov 11, 2019 6.338 7.019 6.278 6.812 493,080 +0.60(+9.72%)
Nov 08, 2019 6.053 6.318 5.907 6.209 335,490 +0.32(+5.42%)
Nov 07, 2019 6.243 6.243 5.881 5.890 181,367 -0.28(-4.48%)
Nov 06, 2019 6.053 6.252 6.053 6.166 114,035 +0.10(+1.71%)
Nov 05, 2019 6.295 6.321 6.053 6.062 170,869 -0.22(-3.57%)
Nov 04, 2019 6.390 6.450 6.256 6.286 224,286 -0.09(-1.49%)
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.