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 )

15.37 +0.04 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
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%)
Feb 03, 2020 6.380 6.619 6.380 6.531 97,238 +0.14(+2.21%)
Jan 31, 2020 6.504 6.557 6.372 6.389 85,886 -0.15(-2.30%)
Jan 30, 2020 6.416 6.540 6.380 6.540 48,852 +0.10(+1.51%)
Jan 29, 2020 6.487 6.487 6.372 6.442 104,964 +0.00(+0.00%)
Jan 28, 2020 6.460 6.531 6.425 6.442 66,085 -0.02(-0.27%)
Jan 27, 2020 6.389 6.522 6.372 6.460 101,826 -0.02(-0.27%)
Jan 24, 2020 6.628 6.663 6.460 6.478 77,286 -0.15(-2.27%)
Jan 23, 2020 6.637 6.663 6.495 6.628 100,037 -0.04(-0.66%)
Jan 22, 2020 6.690 6.735 6.628 6.672 58,408 -0.02(-0.26%)
Jan 21, 2020 6.637 6.725 6.566 6.690 74,773 +0.05(+0.80%)
Jan 17, 2020 6.805 6.813 6.615 6.637 93,355 -0.14(-2.09%)
Jan 16, 2020 6.690 6.801 6.646 6.778 84,257 +0.09(+1.32%)
Jan 15, 2020 6.663 6.760 6.654 6.690 67,254 +0.04(+0.53%)
Jan 14, 2020 6.637 6.734 6.575 6.654 92,324 +0.04(+0.53%)
Jan 13, 2020 6.522 6.690 6.487 6.619 92,533 +0.06(+0.94%)
Jan 10, 2020 6.663 6.663 6.531 6.557 64,386 -0.06(-0.93%)
Jan 09, 2020 6.628 6.663 6.487 6.619 118,102 +0.02(+0.27%)
Jan 08, 2020 6.752 6.787 6.584 6.601 75,196 -0.16(-2.35%)
Jan 07, 2020 6.707 6.796 6.637 6.760 66,792 +0.04(+0.53%)
Jan 06, 2020 6.672 6.840 6.619 6.725 130,586 +0.01(+0.13%)
Jan 03, 2020 6.672 6.822 6.672 6.716 68,686 +0.02(+0.26%)
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.