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 6.906 7.137 6.835 7.013 119,578 -0.04(-0.51%)
Apr 29, 2020 7.182 7.289 7.039 7.048 181,024 +0.00(+0.00%)
Apr 28, 2020 7.208 7.253 6.959 7.048 148,633 -0.04(-0.50%)
Apr 27, 2020 6.950 7.200 6.906 7.084 117,963 +0.19(+2.71%)
Apr 24, 2020 6.915 7.004 6.666 6.897 120,571 -0.04(-0.64%)
Apr 23, 2020 7.102 7.155 6.915 6.941 122,350 -0.12(-1.76%)
Apr 22, 2020 7.075 7.217 6.986 7.066 175,823 +0.04(+0.63%)
Apr 21, 2020 7.004 7.128 6.870 7.022 162,598 -0.12(-1.62%)
Apr 20, 2020 7.022 7.333 7.022 7.137 211,922 -0.21(-2.91%)
Apr 17, 2020 7.395 7.511 7.289 7.351 188,666 +0.06(+0.85%)
Apr 16, 2020 7.324 7.342 7.097 7.289 123,001 -0.03(-0.36%)
Apr 15, 2020 6.906 7.498 6.763 7.315 210,275 +0.34(+4.85%)
Apr 14, 2020 7.173 7.200 6.941 6.977 145,980 -0.01(-0.13%)
Apr 13, 2020 7.039 7.121 6.888 6.986 123,307 -0.11(-1.51%)
Apr 09, 2020 7.039 7.191 6.977 7.093 226,647 +0.17(+2.44%)
Apr 08, 2020 6.710 7.013 6.612 6.924 264,606 +0.25(+3.73%)
Apr 07, 2020 6.381 6.755 6.354 6.674 146,733 +0.26(+4.02%)
Apr 06, 2020 6.149 6.514 6.034 6.416 167,297 +0.41(+6.81%)
Apr 03, 2020 6.212 6.327 5.846 6.007 196,420 -0.21(-3.43%)
Apr 02, 2020 6.212 6.345 6.056 6.221 156,216 +0.04(+0.72%)
Apr 01, 2020 6.158 6.443 6.078 6.176 153,976 -0.21(-3.34%)
Mar 31, 2020 6.381 6.510 6.149 6.390 225,502 +0.05(+0.84%)
Mar 30, 2020 6.132 6.425 5.838 6.336 185,748 +0.23(+3.79%)
Mar 27, 2020 5.687 6.274 5.429 6.105 128,886 +0.28(+4.73%)
Mar 26, 2020 5.535 6.141 5.535 5.829 152,447 +0.29(+5.31%)
Mar 25, 2020 5.624 5.847 5.393 5.535 163,569 -0.06(-1.11%)
Mar 24, 2020 5.909 6.123 5.393 5.598 204,038 -0.07(-1.26%)
Mar 23, 2020 5.909 5.998 5.366 5.669 173,132 -0.11(-1.92%)
Mar 20, 2020 5.613 6.075 5.349 5.780 258,363 +0.14(+2.50%)
Mar 19, 2020 5.419 6.150 5.155 5.639 186,868 +0.22(+4.06%)
Mar 18, 2020 5.305 5.692 5.191 5.419 137,528 -0.40(-6.81%)
Mar 17, 2020 4.900 5.815 4.804 5.815 200,624 +0.97(+19.96%)
Mar 16, 2020 4.839 5.191 4.278 4.848 169,380 -0.34(-6.61%)
Mar 13, 2020 4.716 5.437 4.716 5.191 234,947 +0.06(+1.20%)
Mar 12, 2020 4.047 5.235 4.047 5.129 193,640 -0.04(-0.85%)
Mar 11, 2020 5.111 5.323 5.111 5.173 208,630 -0.09(-1.67%)
Mar 10, 2020 5.375 5.393 4.988 5.261 166,945 +0.33(+6.60%)
Mar 09, 2020 5.551 5.551 4.892 4.936 134,252 -0.99(-16.77%)
Mar 06, 2020 5.982 6.009 5.745 5.930 92,751 -0.20(-3.30%)
Mar 05, 2020 6.264 6.361 6.053 6.132 60,197 -0.24(-3.73%)
Mar 04, 2020 6.440 6.504 6.238 6.370 76,418 +0.03(+0.42%)
Mar 03, 2020 6.405 6.616 6.167 6.343 107,777 -0.05(-0.83%)
Mar 02, 2020 6.123 6.414 6.105 6.396 102,397 +0.31(+5.06%)
Feb 28, 2020 6.238 6.255 5.982 6.088 105,482 -0.26(-4.02%)
Feb 27, 2020 6.519 6.598 6.317 6.343 79,872 -0.27(-4.12%)
Feb 26, 2020 6.924 6.950 6.537 6.616 90,006 -0.26(-3.84%)
Feb 25, 2020 6.968 6.968 6.783 6.880 64,071 -0.08(-1.14%)
Feb 24, 2020 7.205 7.241 6.933 6.959 74,608 -0.39(-5.27%)
Feb 21, 2020 7.364 7.381 7.258 7.346 70,700 -0.02(-0.24%)
Feb 20, 2020 7.232 7.381 7.091 7.364 114,558 +0.10(+1.33%)
Feb 19, 2020 7.056 7.337 7.056 7.267 225,827 +0.22(+3.12%)
Feb 18, 2020 6.906 7.109 6.897 7.047 159,857 +0.14(+2.04%)
Feb 14, 2020 6.959 7.091 6.880 6.906 83,203 -0.06(-0.88%)
Feb 13, 2020 6.695 7.029 6.695 6.968 96,618 +0.25(+3.66%)
Feb 12, 2020 6.651 6.739 6.581 6.721 71,727 +0.07(+1.06%)
Feb 11, 2020 6.669 6.748 6.616 6.651 35,405 +0.03(+0.40%)
Feb 10, 2020 6.677 6.721 6.607 6.625 58,375 -0.05(-0.79%)
Feb 07, 2020 6.686 6.740 6.625 6.677 80,475 -0.03(-0.39%)
Feb 06, 2020 6.669 6.774 6.625 6.704 70,512 +0.04(+0.66%)
Feb 05, 2020 6.528 6.677 6.466 6.660 63,432 +0.18(+2.85%)
Feb 04, 2020 6.537 6.677 6.458 6.475 98,082 -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.