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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2019 6.716 6.769 6.496 6.523 157,388 -0.19(-2.87%)
Oct 30, 2019 6.646 6.769 6.646 6.716 121,370 +0.11(+1.59%)
Oct 29, 2019 6.611 6.646 6.576 6.611 155,343 +0.01(+0.13%)
Oct 28, 2019 6.523 6.620 6.523 6.602 114,424 +0.10(+1.48%)
Oct 25, 2019 6.628 6.699 6.497 6.506 84,282 -0.12(-1.85%)
Oct 24, 2019 6.725 6.725 6.550 6.628 123,225 -0.04(-0.66%)
Oct 23, 2019 6.699 6.777 6.655 6.672 124,403 +0.00(+0.00%)
Oct 22, 2019 6.558 6.826 6.558 6.672 134,054 +0.11(+1.74%)
Oct 21, 2019 6.550 6.690 6.480 6.558 184,199 +0.05(+0.81%)
Oct 18, 2019 6.410 6.567 6.357 6.506 203,396 +0.05(+0.81%)
Oct 17, 2019 6.532 6.532 6.357 6.453 146,184 -0.05(-0.81%)
Oct 16, 2019 6.445 6.558 6.436 6.506 117,118 +0.03(+0.41%)
Oct 15, 2019 6.611 6.681 6.453 6.480 133,953 -0.15(-2.25%)
Oct 14, 2019 6.427 6.690 6.375 6.628 199,627 +0.22(+3.42%)
Oct 11, 2019 6.646 6.716 6.401 6.410 319,656 -0.20(-3.05%)
Oct 10, 2019 6.725 6.751 6.532 6.611 165,426 -0.11(-1.69%)
Oct 09, 2019 6.716 6.847 6.681 6.725 184,966 +0.04(+0.66%)
Oct 08, 2019 6.523 6.769 6.523 6.681 111,768 +0.08(+1.19%)
Oct 07, 2019 6.515 6.690 6.480 6.602 146,219 +0.05(+0.80%)
Oct 04, 2019 6.497 6.602 6.348 6.550 390,462 +0.05(+0.81%)
Oct 03, 2019 6.646 6.681 6.305 6.497 217,055 -0.15(-2.24%)
Oct 02, 2019 6.506 6.655 6.462 6.646 202,793 +0.18(+2.71%)
Oct 01, 2019 6.558 6.646 6.462 6.471 135,997 -0.06(-0.94%)
Sep 30, 2019 6.357 6.576 6.305 6.532 309,751 +0.18(+2.90%)
Sep 27, 2019 6.506 6.568 6.331 6.348 177,701 -0.21(-3.20%)
Sep 26, 2019 6.427 6.646 6.348 6.558 167,699 +0.15(+2.32%)
Sep 25, 2019 6.602 6.655 6.326 6.410 153,554 -0.19(-2.92%)
Sep 24, 2019 6.699 6.699 6.529 6.602 260,445 -0.05(-0.79%)
Sep 23, 2019 6.558 6.699 6.497 6.655 65,310 +0.07(+1.06%)
Sep 20, 2019 6.550 6.624 6.432 6.585 179,414 +0.02(+0.27%)
Sep 19, 2019 6.506 6.664 6.497 6.567 134,018 +0.06(+0.94%)
Sep 18, 2019 6.655 6.664 6.423 6.506 170,120 -0.15(-2.24%)
Sep 17, 2019 6.734 6.769 6.541 6.655 116,444 -0.05(-0.78%)
Sep 16, 2019 6.471 6.781 6.436 6.707 400,407 +0.23(+3.51%)
Sep 13, 2019 6.515 6.638 6.453 6.480 137,044 -0.02(-0.27%)
Sep 12, 2019 6.471 6.655 6.410 6.497 236,648 +0.04(+0.54%)
Sep 11, 2019 6.173 6.497 6.147 6.462 242,475 +0.25(+3.94%)
Sep 10, 2019 5.989 6.348 5.989 6.217 223,910 +0.21(+3.50%)
Sep 09, 2019 6.182 6.234 5.954 6.007 454,894 -0.22(-3.52%)
Sep 06, 2019 6.269 6.331 6.226 6.226 220,184 -0.02(-0.28%)
Sep 05, 2019 6.313 6.541 6.226 6.243 242,729 -0.07(-1.11%)
Sep 04, 2019 6.208 6.358 6.164 6.313 143,595 +0.16(+2.56%)
Sep 03, 2019 6.191 6.300 6.033 6.156 210,407 -0.11(-1.82%)
Aug 30, 2019 6.453 6.453 6.164 6.269 166,394 -0.13(-2.05%)
Aug 29, 2019 6.340 6.445 6.269 6.401 102,536 +0.09(+1.39%)
Aug 28, 2019 6.410 6.567 6.269 6.313 196,923 -0.09(-1.37%)
Aug 27, 2019 6.471 6.561 6.243 6.401 321,981 -0.06(-0.95%)
Aug 26, 2019 6.375 6.567 6.243 6.462 241,214 +0.11(+1.79%)
Aug 23, 2019 6.427 6.602 6.322 6.348 256,730 -0.10(-1.49%)
Aug 22, 2019 6.558 6.602 6.427 6.445 144,981 -0.09(-1.34%)
Aug 21, 2019 6.506 6.655 6.453 6.532 182,602 +0.02(+0.27%)
Aug 20, 2019 6.340 6.585 6.313 6.515 166,694 +0.15(+2.34%)
Aug 19, 2019 6.261 6.436 6.243 6.366 151,177 +0.11(+1.68%)
Aug 16, 2019 6.164 6.357 6.129 6.261 229,892 +0.11(+1.71%)
Aug 15, 2019 6.278 6.287 6.068 6.156 303,509 -0.07(-1.06%)
Aug 14, 2019 6.525 6.594 6.169 6.221 304,418 -0.33(-5.03%)
Aug 13, 2019 6.230 6.767 6.230 6.551 517,954 +0.31(+5.00%)
Aug 12, 2019 6.351 6.360 6.135 6.239 275,646 -0.11(-1.77%)
Aug 09, 2019 6.325 6.542 6.291 6.351 432,900 +0.16(+2.52%)
Aug 08, 2019 6.126 6.299 5.849 6.195 596,156 +0.12(+2.00%)
Aug 07, 2019 5.727 6.204 5.667 6.074 421,910 +0.22(+3.70%)
Aug 06, 2019 6.603 6.663 5.831 5.857 805,685 -0.72(-10.94%)
Aug 05, 2019 8.578 8.578 6.499 6.577 829,978 -2.66(-28.80%)
Aug 02, 2019 9.410 9.427 9.167 9.237 163,765 -0.20(-2.11%)
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.