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 )

15.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 6.507 6.560 6.374 6.392 85,855 -0.15(-2.30%)
Jan 30, 2020 6.418 6.542 6.383 6.542 48,834 +0.10(+1.51%)
Jan 29, 2020 6.489 6.489 6.374 6.445 104,926 +0.00(+0.00%)
Jan 28, 2020 6.462 6.533 6.427 6.445 66,061 -0.02(-0.27%)
Jan 27, 2020 6.392 6.524 6.374 6.462 101,789 -0.02(-0.27%)
Jan 24, 2020 6.630 6.666 6.462 6.480 77,258 -0.15(-2.27%)
Jan 23, 2020 6.639 6.666 6.498 6.630 100,000 -0.04(-0.66%)
Jan 22, 2020 6.692 6.737 6.630 6.675 58,387 -0.02(-0.26%)
Jan 21, 2020 6.639 6.728 6.568 6.692 74,746 +0.05(+0.80%)
Jan 17, 2020 6.807 6.816 6.617 6.639 93,321 -0.14(-2.09%)
Jan 16, 2020 6.692 6.804 6.648 6.781 84,226 +0.09(+1.32%)
Jan 15, 2020 6.666 6.763 6.657 6.692 67,229 +0.04(+0.53%)
Jan 14, 2020 6.639 6.736 6.577 6.657 92,290 +0.04(+0.53%)
Jan 13, 2020 6.524 6.692 6.489 6.621 92,500 +0.06(+0.94%)
Jan 10, 2020 6.666 6.666 6.533 6.560 64,363 -0.06(-0.93%)
Jan 09, 2020 6.630 6.666 6.489 6.621 118,060 +0.02(+0.27%)
Jan 08, 2020 6.754 6.789 6.586 6.604 75,169 -0.16(-2.35%)
Jan 07, 2020 6.710 6.798 6.639 6.763 66,768 +0.04(+0.53%)
Jan 06, 2020 6.675 6.842 6.621 6.728 130,539 +0.01(+0.13%)
Jan 03, 2020 6.675 6.825 6.675 6.719 68,661 +0.02(+0.26%)
Jan 02, 2020 6.904 6.904 6.524 6.701 211,916 -0.13(-1.94%)
Dec 31, 2019 6.966 7.021 6.807 6.834 96,375 -0.09(-1.28%)
Dec 30, 2019 7.037 7.072 6.896 6.922 112,896 -0.12(-1.76%)
Dec 27, 2019 7.099 7.143 6.993 7.046 83,706 -0.10(-1.36%)
Dec 26, 2019 7.125 7.205 7.081 7.143 67,664 +0.04(+0.50%)
Dec 24, 2019 7.143 7.161 7.072 7.108 76,806 -0.04(-0.62%)
Dec 23, 2019 7.170 7.231 7.081 7.152 75,710 -0.03(-0.37%)
Dec 20, 2019 7.170 7.196 7.090 7.178 180,873 +0.02(+0.25%)
Dec 19, 2019 7.178 7.249 7.117 7.161 73,493 -0.04(-0.49%)
Dec 18, 2019 7.125 7.223 7.055 7.196 103,323 +0.10(+1.37%)
Dec 17, 2019 7.187 7.240 7.055 7.099 88,873 -0.07(-0.99%)
Dec 16, 2019 7.072 7.231 7.064 7.170 198,135 +0.09(+1.25%)
Dec 13, 2019 7.302 7.357 7.059 7.081 147,617 -0.27(-3.61%)
Dec 12, 2019 7.214 7.391 7.090 7.346 178,932 +0.15(+2.09%)
Dec 11, 2019 7.461 7.532 7.112 7.196 187,236 -0.26(-3.44%)
Dec 10, 2019 7.435 7.514 7.408 7.452 121,081 +0.04(+0.60%)
Dec 09, 2019 7.364 7.550 7.364 7.408 167,279 +0.03(+0.36%)
Dec 06, 2019 7.320 7.426 7.293 7.382 158,363 +0.10(+1.33%)
Dec 05, 2019 7.311 7.355 7.258 7.285 95,904 -0.03(-0.36%)
Dec 04, 2019 7.355 7.399 7.293 7.311 150,119 -0.04(-0.48%)
Dec 03, 2019 7.187 7.444 7.187 7.346 187,043 +0.11(+1.47%)
Dec 02, 2019 7.161 7.267 7.081 7.240 147,711 +0.09(+1.24%)
Nov 29, 2019 7.267 7.276 7.072 7.152 169,222 -0.19(-2.53%)
Nov 27, 2019 7.249 7.373 7.218 7.338 213,564 +0.08(+1.10%)
Nov 26, 2019 7.329 7.382 7.240 7.258 140,458 -0.07(-0.96%)
Nov 25, 2019 7.329 7.408 7.267 7.329 122,873 +0.00(+0.00%)
Nov 22, 2019 7.355 7.435 7.293 7.329 143,997 -0.03(-0.36%)
Nov 21, 2019 7.382 7.497 7.329 7.355 141,274 -0.03(-0.36%)
Nov 20, 2019 7.338 7.426 7.338 7.382 142,202 +0.03(+0.36%)
Nov 19, 2019 7.382 7.408 7.293 7.355 107,942 -0.01(-0.12%)
Nov 18, 2019 7.293 7.417 7.293 7.364 82,192 +0.02(+0.24%)
Nov 15, 2019 7.152 7.355 7.152 7.346 166,394 +0.17(+2.40%)
Nov 14, 2019 7.121 7.323 7.121 7.174 209,615 +0.01(+0.12%)
Nov 13, 2019 6.859 7.200 6.797 7.165 197,331 +0.19(+2.76%)
Nov 12, 2019 6.981 7.139 6.920 6.973 274,854 +0.05(+0.76%)
Nov 11, 2019 6.438 7.130 6.377 6.920 485,409 +0.61(+9.72%)
Nov 08, 2019 6.149 6.418 6.000 6.307 330,271 +0.32(+5.42%)
Nov 07, 2019 6.342 6.342 5.974 5.983 178,546 -0.28(-4.48%)
Nov 06, 2019 6.149 6.351 6.149 6.263 112,261 +0.11(+1.71%)
Nov 05, 2019 6.394 6.421 6.149 6.158 168,211 -0.23(-3.57%)
Nov 04, 2019 6.491 6.552 6.355 6.386 220,797 -0.10(-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.