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 )

15.71 +0.42 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 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%)
Jan 02, 2020 6.902 6.902 6.522 6.699 211,993 -0.13(-1.94%)
Dec 31, 2019 6.964 7.019 6.805 6.831 96,410 -0.09(-1.28%)
Dec 30, 2019 7.034 7.070 6.893 6.920 112,937 -0.12(-1.76%)
Dec 27, 2019 7.096 7.140 6.990 7.043 83,736 -0.10(-1.36%)
Dec 26, 2019 7.123 7.202 7.079 7.140 67,688 +0.04(+0.50%)
Dec 24, 2019 7.140 7.158 7.070 7.105 76,834 -0.04(-0.62%)
Dec 23, 2019 7.167 7.229 7.079 7.149 75,737 -0.03(-0.37%)
Dec 20, 2019 7.167 7.193 7.087 7.176 180,939 +0.02(+0.25%)
Dec 19, 2019 7.176 7.247 7.114 7.158 73,519 -0.04(-0.49%)
Dec 18, 2019 7.123 7.220 7.052 7.193 103,360 +0.10(+1.37%)
Dec 17, 2019 7.185 7.238 7.052 7.096 88,905 -0.07(-0.99%)
Dec 16, 2019 7.070 7.229 7.061 7.167 198,207 +0.09(+1.25%)
Dec 13, 2019 7.300 7.354 7.057 7.079 147,671 -0.27(-3.61%)
Dec 12, 2019 7.211 7.388 7.088 7.344 178,997 +0.15(+2.09%)
Dec 11, 2019 7.459 7.529 7.110 7.193 187,304 -0.26(-3.44%)
Dec 10, 2019 7.432 7.512 7.406 7.450 121,125 +0.04(+0.60%)
Dec 09, 2019 7.361 7.547 7.361 7.406 167,340 +0.03(+0.36%)
Dec 06, 2019 7.317 7.423 7.291 7.379 158,421 +0.10(+1.33%)
Dec 05, 2019 7.308 7.353 7.255 7.282 95,939 -0.03(-0.36%)
Dec 04, 2019 7.353 7.397 7.291 7.308 150,174 -0.04(-0.48%)
Dec 03, 2019 7.185 7.441 7.185 7.344 187,111 +0.11(+1.47%)
Dec 02, 2019 7.158 7.264 7.079 7.238 147,765 +0.09(+1.24%)
Nov 29, 2019 7.264 7.273 7.070 7.149 169,284 -0.19(-2.53%)
Nov 27, 2019 7.247 7.370 7.216 7.335 213,642 +0.08(+1.10%)
Nov 26, 2019 7.326 7.379 7.238 7.255 140,509 -0.07(-0.96%)
Nov 25, 2019 7.326 7.406 7.264 7.326 122,917 +0.00(+0.00%)
Nov 22, 2019 7.353 7.432 7.291 7.326 144,050 -0.03(-0.36%)
Nov 21, 2019 7.379 7.494 7.326 7.353 141,326 -0.03(-0.36%)
Nov 20, 2019 7.335 7.423 7.335 7.379 142,254 +0.03(+0.36%)
Nov 19, 2019 7.379 7.406 7.291 7.353 107,982 -0.01(-0.12%)
Nov 18, 2019 7.291 7.414 7.291 7.361 82,222 +0.02(+0.24%)
Nov 15, 2019 7.149 7.353 7.149 7.344 166,455 +0.17(+2.40%)
Nov 14, 2019 7.119 7.320 7.119 7.171 209,691 +0.01(+0.12%)
Nov 13, 2019 6.856 7.198 6.795 7.163 197,403 +0.19(+2.76%)
Nov 12, 2019 6.979 7.136 6.917 6.970 274,954 +0.05(+0.76%)
Nov 11, 2019 6.436 7.128 6.375 6.917 485,586 +0.61(+9.72%)
Nov 08, 2019 6.147 6.416 5.998 6.305 330,391 +0.32(+5.42%)
Nov 07, 2019 6.340 6.340 5.972 5.981 178,611 -0.28(-4.48%)
Nov 06, 2019 6.147 6.348 6.147 6.261 112,302 +0.11(+1.71%)
Nov 05, 2019 6.392 6.418 6.147 6.156 168,272 -0.23(-3.57%)
Nov 04, 2019 6.488 6.550 6.353 6.383 220,878 -0.10(-1.49%)
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.