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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 6.903 7.135 6.832 7.010 119,621 -0.04(-0.51%)
Apr 29, 2020 7.179 7.286 7.037 7.046 181,090 +0.00(+0.00%)
Apr 28, 2020 7.206 7.250 6.957 7.046 148,687 -0.04(-0.50%)
Apr 27, 2020 6.948 7.197 6.903 7.081 118,006 +0.19(+2.71%)
Apr 24, 2020 6.912 7.001 6.663 6.894 120,615 -0.04(-0.64%)
Apr 23, 2020 7.099 7.152 6.912 6.939 122,394 -0.12(-1.76%)
Apr 22, 2020 7.072 7.215 6.983 7.063 175,886 +0.04(+0.63%)
Apr 21, 2020 7.001 7.126 6.868 7.019 162,657 -0.12(-1.62%)
Apr 20, 2020 7.019 7.330 7.019 7.135 211,999 -0.21(-2.91%)
Apr 17, 2020 7.393 7.508 7.286 7.348 188,735 +0.06(+0.85%)
Apr 16, 2020 7.321 7.339 7.095 7.286 123,046 -0.03(-0.36%)
Apr 15, 2020 6.903 7.495 6.761 7.313 210,351 +0.34(+4.85%)
Apr 14, 2020 7.170 7.197 6.939 6.975 146,033 -0.01(-0.13%)
Apr 13, 2020 7.037 7.118 6.886 6.983 123,352 -0.11(-1.51%)
Apr 09, 2020 7.037 7.188 6.975 7.090 226,729 +0.17(+2.44%)
Apr 08, 2020 6.708 7.010 6.610 6.921 264,702 +0.25(+3.73%)
Apr 07, 2020 6.378 6.752 6.352 6.672 146,786 +0.26(+4.02%)
Apr 06, 2020 6.147 6.512 6.032 6.414 167,358 +0.41(+6.81%)
Apr 03, 2020 6.209 6.325 5.843 6.005 196,491 -0.21(-3.43%)
Apr 02, 2020 6.209 6.343 6.054 6.218 156,273 +0.04(+0.72%)
Apr 01, 2020 6.156 6.441 6.076 6.174 154,032 -0.21(-3.34%)
Mar 31, 2020 6.378 6.507 6.147 6.387 225,584 +0.05(+0.84%)
Mar 30, 2020 6.129 6.423 5.836 6.334 185,816 +0.23(+3.79%)
Mar 27, 2020 5.685 6.272 5.427 6.103 128,933 +0.28(+4.73%)
Mar 26, 2020 5.533 6.138 5.533 5.827 152,502 +0.29(+5.31%)
Mar 25, 2020 5.622 5.845 5.391 5.533 163,628 -0.06(-1.11%)
Mar 24, 2020 5.907 6.120 5.391 5.596 204,112 -0.07(-1.26%)
Mar 23, 2020 5.907 5.996 5.364 5.667 173,195 -0.11(-1.92%)
Mar 20, 2020 5.611 6.073 5.347 5.778 258,456 +0.14(+2.50%)
Mar 19, 2020 5.417 6.147 5.154 5.637 186,936 +0.22(+4.06%)
Mar 18, 2020 5.303 5.690 5.189 5.417 137,578 -0.40(-6.81%)
Mar 17, 2020 4.899 5.813 4.802 5.813 200,697 +0.97(+19.96%)
Mar 16, 2020 4.837 5.189 4.276 4.846 169,442 -0.34(-6.61%)
Mar 13, 2020 4.714 5.435 4.714 5.189 235,033 +0.06(+1.20%)
Mar 12, 2020 4.045 5.233 4.045 5.127 193,710 -0.04(-0.85%)
Mar 11, 2020 5.110 5.321 5.110 5.171 208,706 -0.09(-1.67%)
Mar 10, 2020 5.373 5.391 4.986 5.259 167,006 +0.33(+6.60%)
Mar 09, 2020 5.549 5.549 4.890 4.934 134,300 -0.99(-16.77%)
Mar 06, 2020 5.980 6.007 5.743 5.927 92,785 -0.20(-3.30%)
Mar 05, 2020 6.262 6.358 6.051 6.130 60,219 -0.24(-3.73%)
Mar 04, 2020 6.438 6.502 6.235 6.367 76,446 +0.03(+0.42%)
Mar 03, 2020 6.402 6.613 6.165 6.341 107,816 -0.05(-0.83%)
Mar 02, 2020 6.121 6.411 6.103 6.394 102,434 +0.31(+5.06%)
Feb 28, 2020 6.235 6.253 5.980 6.086 105,520 -0.26(-4.02%)
Feb 27, 2020 6.517 6.596 6.314 6.341 79,901 -0.27(-4.12%)
Feb 26, 2020 6.921 6.948 6.534 6.613 90,039 -0.26(-3.84%)
Feb 25, 2020 6.965 6.965 6.781 6.877 64,094 -0.08(-1.14%)
Feb 24, 2020 7.203 7.238 6.930 6.956 74,635 -0.39(-5.27%)
Feb 21, 2020 7.361 7.379 7.255 7.343 70,726 -0.02(-0.24%)
Feb 20, 2020 7.229 7.379 7.088 7.361 114,600 +0.10(+1.33%)
Feb 19, 2020 7.053 7.335 7.053 7.264 225,909 +0.22(+3.12%)
Feb 18, 2020 6.904 7.106 6.895 7.044 159,915 +0.14(+2.04%)
Feb 14, 2020 6.956 7.088 6.877 6.904 83,233 -0.06(-0.88%)
Feb 13, 2020 6.693 7.027 6.693 6.965 96,653 +0.25(+3.66%)
Feb 12, 2020 6.649 6.737 6.578 6.719 71,753 +0.07(+1.06%)
Feb 11, 2020 6.666 6.745 6.613 6.649 35,418 +0.03(+0.40%)
Feb 10, 2020 6.675 6.719 6.605 6.622 58,396 -0.05(-0.79%)
Feb 07, 2020 6.684 6.737 6.622 6.675 80,504 -0.03(-0.39%)
Feb 06, 2020 6.666 6.772 6.622 6.701 70,538 +0.04(+0.66%)
Feb 05, 2020 6.526 6.675 6.464 6.657 63,455 +0.18(+2.85%)
Feb 04, 2020 6.534 6.675 6.455 6.473 98,118 -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.