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 )

15.75 +0.38 (+2.47%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 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 (%)
Apr 30, 2020 6.937 7.169 6.865 7.044 119,043 -0.04(-0.51%)
Apr 29, 2020 7.214 7.321 7.071 7.080 180,215 +0.00(+0.00%)
Apr 28, 2020 7.241 7.285 6.990 7.080 147,968 -0.04(-0.50%)
Apr 27, 2020 6.982 7.232 6.937 7.116 117,435 +0.19(+2.71%)
Apr 24, 2020 6.946 7.035 6.696 6.928 120,032 -0.04(-0.64%)
Apr 23, 2020 7.134 7.187 6.946 6.973 121,803 -0.13(-1.76%)
Apr 22, 2020 7.107 7.250 7.017 7.098 175,036 +0.04(+0.63%)
Apr 21, 2020 7.035 7.160 6.901 7.053 161,871 -0.12(-1.62%)
Apr 20, 2020 7.053 7.366 7.053 7.169 210,975 -0.21(-2.91%)
Apr 17, 2020 7.429 7.545 7.321 7.384 187,823 +0.06(+0.85%)
Apr 16, 2020 7.357 7.375 7.129 7.321 122,452 -0.03(-0.36%)
Apr 15, 2020 6.937 7.531 6.794 7.348 209,335 +0.34(+4.85%)
Apr 14, 2020 7.205 7.232 6.973 7.008 145,327 -0.01(-0.13%)
Apr 13, 2020 7.071 7.153 6.919 7.017 122,756 -0.11(-1.51%)
Apr 09, 2020 7.071 7.223 7.008 7.125 225,634 +0.17(+2.44%)
Apr 08, 2020 6.740 7.044 6.642 6.955 263,423 +0.25(+3.73%)
Apr 07, 2020 6.409 6.785 6.383 6.704 146,077 +0.26(+4.02%)
Apr 06, 2020 6.177 6.544 6.061 6.445 166,549 +0.41(+6.81%)
Apr 03, 2020 6.240 6.356 5.872 6.034 195,542 -0.21(-3.43%)
Apr 02, 2020 6.240 6.374 6.083 6.249 155,518 +0.04(+0.72%)
Apr 01, 2020 6.186 6.472 6.106 6.204 153,287 -0.21(-3.34%)
Mar 31, 2020 6.409 6.539 6.177 6.418 224,494 +0.05(+0.84%)
Mar 30, 2020 6.159 6.454 5.864 6.365 184,918 +0.23(+3.79%)
Mar 27, 2020 5.712 6.302 5.453 6.132 128,310 +0.28(+4.73%)
Mar 26, 2020 5.560 6.168 5.560 5.855 151,765 +0.29(+5.31%)
Mar 25, 2020 5.650 5.873 5.417 5.560 162,837 -0.06(-1.11%)
Mar 24, 2020 5.936 6.150 5.417 5.623 203,126 -0.07(-1.26%)
Mar 23, 2020 5.936 6.025 5.390 5.694 172,358 -0.11(-1.92%)
Mar 20, 2020 5.638 6.102 5.373 5.806 257,207 +0.14(+2.50%)
Mar 19, 2020 5.444 6.177 5.179 5.665 186,032 +0.22(+4.06%)
Mar 18, 2020 5.329 5.718 5.214 5.444 136,913 -0.40(-6.81%)
Mar 17, 2020 4.922 5.841 4.825 5.841 199,727 +0.97(+19.96%)
Mar 16, 2020 4.860 5.214 4.297 4.869 168,623 -0.34(-6.61%)
Mar 13, 2020 4.737 5.461 4.737 5.214 233,897 +0.06(+1.20%)
Mar 12, 2020 4.065 5.258 4.065 5.152 192,774 -0.04(-0.85%)
Mar 11, 2020 5.134 5.347 5.134 5.196 207,697 -0.09(-1.67%)
Mar 10, 2020 5.400 5.417 5.011 5.285 166,199 +0.33(+6.60%)
Mar 09, 2020 5.576 5.576 4.913 4.958 133,651 -1.00(-16.77%)
Mar 06, 2020 6.009 6.036 5.771 5.956 92,336 -0.20(-3.30%)
Mar 05, 2020 6.292 6.389 6.080 6.160 59,928 -0.24(-3.73%)
Mar 04, 2020 6.469 6.533 6.266 6.398 76,077 +0.03(+0.42%)
Mar 03, 2020 6.433 6.646 6.195 6.372 107,295 -0.05(-0.83%)
Mar 02, 2020 6.151 6.442 6.132 6.425 101,939 +0.31(+5.06%)
Feb 28, 2020 6.266 6.283 6.009 6.115 105,010 -0.26(-4.02%)
Feb 27, 2020 6.548 6.628 6.345 6.372 79,514 -0.27(-4.12%)
Feb 26, 2020 6.955 6.981 6.566 6.646 89,604 -0.27(-3.84%)
Feb 25, 2020 6.999 6.999 6.813 6.911 63,784 -0.08(-1.14%)
Feb 24, 2020 7.238 7.273 6.964 6.990 74,274 -0.39(-5.27%)
Feb 21, 2020 7.397 7.414 7.291 7.379 70,384 -0.02(-0.24%)
Feb 20, 2020 7.264 7.414 7.123 7.397 114,046 +0.10(+1.33%)
Feb 19, 2020 7.087 7.370 7.087 7.300 224,817 +0.22(+3.12%)
Feb 18, 2020 6.937 7.140 6.928 7.079 159,143 +0.14(+2.04%)
Feb 14, 2020 6.990 7.123 6.911 6.937 82,831 -0.06(-0.88%)
Feb 13, 2020 6.725 7.061 6.725 6.999 96,186 +0.25(+3.66%)
Feb 12, 2020 6.681 6.769 6.610 6.752 71,407 +0.07(+1.06%)
Feb 11, 2020 6.699 6.778 6.646 6.681 35,247 +0.03(+0.40%)
Feb 10, 2020 6.707 6.752 6.637 6.654 58,114 -0.05(-0.79%)
Feb 07, 2020 6.716 6.770 6.654 6.707 80,115 -0.03(-0.39%)
Feb 06, 2020 6.699 6.805 6.654 6.734 70,197 +0.04(+0.66%)
Feb 05, 2020 6.557 6.707 6.495 6.690 63,148 +0.19(+2.85%)
Feb 04, 2020 6.566 6.707 6.487 6.504 97,643 -0.03(-0.41%)
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.