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 )

15.31 -0.13 (-0.84%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 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, 2019 7.218 7.405 7.023 7.142 280,451 -0.10(-1.41%)
Jan 30, 2019 7.507 7.601 7.134 7.244 259,722 -0.26(-3.50%)
Jan 29, 2019 7.498 7.660 7.312 7.507 193,737 +0.00(+0.00%)
Jan 28, 2019 7.532 7.600 6.939 7.507 314,350 -0.03(-0.34%)
Jan 25, 2019 7.448 7.744 7.448 7.532 301,330 +0.12(+1.60%)
Jan 24, 2019 7.125 7.498 7.015 7.414 195,845 +0.29(+4.05%)
Jan 23, 2019 6.913 7.405 6.888 7.125 191,154 +0.20(+2.82%)
Jan 22, 2019 7.583 7.583 6.455 6.930 764,523 -0.55(-7.37%)
Jan 18, 2019 8.474 8.567 6.786 7.481 1,126,336 -0.75(-9.17%)
Jan 17, 2019 8.075 8.949 8.058 8.236 1,065,722 +0.18(+2.21%)
Jan 16, 2019 7.804 8.203 7.726 8.058 529,544 +0.32(+4.17%)
Jan 15, 2019 7.634 7.897 7.541 7.736 465,938 +0.32(+4.35%)
Jan 14, 2019 7.151 7.634 7.006 7.414 444,211 +0.51(+7.37%)
Jan 11, 2019 6.888 6.973 6.794 6.905 195,228 +0.11(+1.62%)
Jan 10, 2019 6.616 6.998 6.588 6.794 517,911 +0.18(+2.69%)
Jan 09, 2019 6.328 6.786 6.286 6.616 215,983 +0.36(+5.83%)
Jan 08, 2019 6.218 6.557 6.175 6.252 270,412 +0.03(+0.55%)
Jan 07, 2019 5.963 6.268 5.783 6.218 213,922 +0.31(+5.32%)
Jan 04, 2019 5.564 5.972 5.547 5.904 115,297 +0.35(+6.26%)
Jan 03, 2019 5.429 5.586 5.335 5.556 68,405 +0.12(+2.18%)
Jan 02, 2019 5.098 5.497 5.089 5.437 76,277 +0.32(+6.30%)
Dec 31, 2018 5.174 5.225 5.013 5.115 116,005 -0.07(-1.31%)
Dec 28, 2018 5.039 5.268 5.013 5.183 79,694 +0.11(+2.17%)
Dec 27, 2018 5.064 5.183 4.835 5.072 164,485 -0.10(-1.97%)
Dec 26, 2018 5.013 5.234 4.933 5.174 161,118 +0.12(+2.35%)
Dec 24, 2018 5.632 5.751 5.000 5.055 94,195 -0.66(-11.57%)
Dec 21, 2018 5.692 5.878 5.497 5.717 265,256 +0.01(+0.15%)
Dec 20, 2018 5.641 5.738 5.429 5.709 114,108 +0.01(+0.15%)
Dec 19, 2018 5.675 5.997 5.641 5.700 184,783 -0.03(-0.44%)
Dec 18, 2018 5.827 5.972 5.649 5.726 186,156 -0.11(-1.89%)
Dec 17, 2018 6.252 6.362 5.810 5.836 215,838 -0.42(-6.65%)
Dec 14, 2018 6.362 6.472 6.218 6.252 190,277 +0.04(+0.68%)
Dec 13, 2018 6.489 6.574 6.124 6.209 152,556 -0.28(-4.31%)
Dec 12, 2018 6.277 6.586 6.277 6.489 149,454 +0.21(+3.38%)
Dec 11, 2018 6.659 6.752 6.150 6.277 276,137 -0.32(-4.88%)
Dec 10, 2018 6.464 6.845 6.464 6.599 372,149 +0.15(+2.37%)
Dec 07, 2018 6.421 7.490 6.362 6.447 444,922 +0.14(+2.15%)
Dec 06, 2018 6.039 6.404 6.039 6.311 195,486 +0.23(+3.77%)
Dec 04, 2018 5.887 6.124 5.768 6.082 149,840 +0.25(+4.22%)
Dec 03, 2018 5.598 5.844 5.598 5.836 122,142 +0.42(+7.84%)
Nov 30, 2018 5.437 5.463 5.403 5.412 113,883 +0.01(+0.16%)
Nov 29, 2018 5.310 5.497 5.310 5.403 116,874 +0.10(+1.92%)
Nov 28, 2018 5.285 5.420 5.285 5.301 90,472 +0.02(+0.32%)
Nov 27, 2018 5.301 5.463 5.259 5.285 30,311 -0.02(-0.32%)
Nov 26, 2018 5.369 5.463 5.191 5.301 36,732 -0.08(-1.42%)
Nov 23, 2018 5.352 5.446 5.310 5.378 29,708 -0.03(-0.47%)
Nov 21, 2018 5.403 5.403 5.403 0 +0.03(+0.63%)
Nov 20, 2018 5.454 5.514 5.352 5.369 102,937 -0.14(-2.62%)
Nov 19, 2018 5.420 5.717 5.420 5.514 104,407 +0.07(+1.25%)
Nov 16, 2018 5.471 5.581 5.327 5.446 52,225 -0.02(-0.39%)
Nov 15, 2018 5.534 5.576 5.257 5.467 85,200 -0.13(-2.25%)
Nov 14, 2018 5.710 5.715 5.475 5.593 51,757 -0.12(-2.06%)
Nov 13, 2018 5.827 5.827 5.677 5.710 80,892 -0.13(-2.16%)
Nov 12, 2018 5.827 5.869 5.744 5.836 80,034 +0.04(+0.72%)
Nov 09, 2018 5.744 5.861 5.626 5.794 36,971 +0.05(+0.88%)
Nov 08, 2018 5.450 5.786 5.450 5.744 126,954 +0.29(+5.22%)
Nov 07, 2018 5.224 5.458 5.199 5.458 107,351 +0.23(+4.33%)
Nov 06, 2018 4.863 5.333 4.855 5.232 144,757 +0.65(+14.08%)
Nov 05, 2018 4.637 4.729 4.553 4.586 48,887 -0.04(-0.91%)
Nov 02, 2018 4.637 4.687 4.620 4.628 22,540 +0.03(+0.63%)
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.