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 )

16.99 +0.17 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jan 31, 2020 6.403 6.455 6.272 6.290 87,244 -0.15(-2.30%)
Jan 30, 2020 6.316 6.438 6.281 6.438 49,624 +0.10(+1.51%)
Jan 29, 2020 6.386 6.386 6.272 6.342 106,622 +0.00(+0.00%)
Jan 28, 2020 6.359 6.429 6.325 6.342 67,129 -0.02(-0.27%)
Jan 27, 2020 6.290 6.420 6.272 6.359 103,435 -0.02(-0.27%)
Jan 24, 2020 6.525 6.560 6.359 6.377 78,508 -0.15(-2.27%)
Jan 23, 2020 6.534 6.560 6.394 6.525 101,618 -0.04(-0.66%)
Jan 22, 2020 6.586 6.630 6.525 6.568 59,331 -0.02(-0.26%)
Jan 21, 2020 6.534 6.620 6.464 6.586 75,955 +0.05(+0.80%)
Jan 17, 2020 6.699 6.707 6.512 6.534 94,830 -0.14(-2.09%)
Jan 16, 2020 6.586 6.696 6.542 6.673 85,588 +0.09(+1.32%)
Jan 15, 2020 6.560 6.655 6.551 6.586 68,317 +0.03(+0.53%)
Jan 14, 2020 6.534 6.629 6.473 6.551 93,783 +0.03(+0.53%)
Jan 13, 2020 6.420 6.586 6.386 6.516 93,996 +0.06(+0.94%)
Jan 10, 2020 6.560 6.560 6.429 6.455 65,404 -0.06(-0.93%)
Jan 09, 2020 6.525 6.560 6.386 6.516 119,969 +0.02(+0.27%)
Jan 08, 2020 6.647 6.681 6.481 6.499 76,385 -0.16(-2.35%)
Jan 07, 2020 6.603 6.690 6.534 6.655 67,848 +0.03(+0.53%)
Jan 06, 2020 6.568 6.734 6.516 6.620 132,650 +0.01(+0.13%)
Jan 03, 2020 6.568 6.716 6.568 6.612 69,772 +0.02(+0.26%)
Jan 02, 2020 6.794 6.794 6.420 6.594 215,343 -0.13(-1.94%)
Dec 31, 2019 6.855 6.910 6.699 6.725 97,934 -0.09(-1.28%)
Dec 30, 2019 6.925 6.960 6.786 6.812 114,721 -0.12(-1.76%)
Dec 27, 2019 6.986 7.029 6.881 6.934 85,060 -0.10(-1.36%)
Dec 26, 2019 7.012 7.090 6.968 7.029 68,758 +0.03(+0.50%)
Dec 24, 2019 7.029 7.047 6.960 6.995 78,048 -0.04(-0.62%)
Dec 23, 2019 7.055 7.116 6.968 7.038 76,934 -0.03(-0.37%)
Dec 20, 2019 7.055 7.082 6.977 7.064 183,798 +0.02(+0.25%)
Dec 19, 2019 7.064 7.134 7.003 7.047 74,681 -0.03(-0.49%)
Dec 18, 2019 7.012 7.108 6.942 7.082 104,994 +0.10(+1.37%)
Dec 17, 2019 7.073 7.125 6.942 6.986 90,310 -0.07(-0.99%)
Dec 16, 2019 6.960 7.116 6.951 7.055 201,339 +0.09(+1.25%)
Dec 13, 2019 7.186 7.240 6.947 6.968 150,004 -0.26(-3.61%)
Dec 12, 2019 7.099 7.273 6.977 7.229 181,826 +0.15(+2.09%)
Dec 11, 2019 7.343 7.412 6.999 7.082 190,264 -0.25(-3.44%)
Dec 10, 2019 7.316 7.395 7.290 7.334 123,039 +0.04(+0.60%)
Dec 09, 2019 7.247 7.430 7.247 7.290 169,984 +0.03(+0.36%)
Dec 06, 2019 7.203 7.308 7.177 7.264 160,924 +0.10(+1.33%)
Dec 05, 2019 7.195 7.238 7.142 7.169 97,455 -0.03(-0.36%)
Dec 04, 2019 7.238 7.282 7.177 7.195 152,547 -0.03(-0.48%)
Dec 03, 2019 7.073 7.325 7.073 7.229 190,067 +0.10(+1.47%)
Dec 02, 2019 7.047 7.151 6.968 7.125 150,100 +0.09(+1.24%)
Nov 29, 2019 7.151 7.160 6.960 7.038 171,959 -0.18(-2.53%)
Nov 27, 2019 7.134 7.256 7.103 7.221 217,018 +0.08(+1.10%)
Nov 26, 2019 7.212 7.264 7.125 7.142 142,729 -0.07(-0.97%)
Nov 25, 2019 7.212 7.290 7.151 7.212 124,860 +0.00(+0.00%)
Nov 22, 2019 7.238 7.316 7.177 7.212 146,326 -0.03(-0.36%)
Nov 21, 2019 7.264 7.377 7.212 7.238 143,559 -0.03(-0.36%)
Nov 20, 2019 7.221 7.308 7.221 7.264 144,502 +0.03(+0.36%)
Nov 19, 2019 7.264 7.290 7.177 7.238 109,688 -0.01(-0.12%)
Nov 18, 2019 7.177 7.299 7.177 7.247 83,522 +0.02(+0.24%)
Nov 15, 2019 7.038 7.238 7.038 7.229 169,085 +0.17(+2.40%)
Nov 14, 2019 7.008 7.206 7.008 7.060 213,005 +0.01(+0.12%)
Nov 13, 2019 6.750 7.086 6.689 7.051 200,522 +0.19(+2.76%)
Nov 12, 2019 6.870 7.025 6.810 6.862 279,299 +0.05(+0.76%)
Nov 11, 2019 6.336 7.017 6.275 6.810 493,259 +0.60(+9.72%)
Nov 08, 2019 6.051 6.316 5.905 6.206 335,612 +0.32(+5.42%)
Nov 07, 2019 6.241 6.241 5.879 5.888 181,433 -0.28(-4.48%)
Nov 06, 2019 6.051 6.250 6.051 6.163 114,076 +0.10(+1.71%)
Nov 05, 2019 6.293 6.319 6.051 6.060 170,931 -0.22(-3.57%)
Nov 04, 2019 6.387 6.448 6.254 6.284 224,368 -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.