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 +0.07 (+0.41%)
Official Closing 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 (%)
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.