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%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2020 7.823 7.875 7.533 7.533 87,222 -0.33(-4.16%)
Nov 27, 2020 7.941 7.941 7.714 7.859 40,328 -0.15(-1.81%)
Nov 25, 2020 8.050 8.113 7.968 8.005 21,596 -0.05(-0.56%)
Nov 24, 2020 8.077 8.150 7.959 8.050 41,973 +0.06(+0.80%)
Nov 23, 2020 8.132 8.141 7.950 7.986 39,919 -0.05(-0.68%)
Nov 20, 2020 7.841 8.068 7.841 8.041 36,582 +0.04(+0.45%)
Nov 19, 2020 7.887 8.032 7.714 8.005 45,704 +0.23(+2.92%)
Nov 18, 2020 8.113 8.113 7.778 7.778 43,288 -0.21(-2.61%)
Nov 17, 2020 7.986 8.123 7.914 7.986 31,654 -0.04(-0.45%)
Nov 16, 2020 8.113 8.213 7.923 8.023 59,650 -0.02(-0.23%)
Nov 13, 2020 8.241 8.241 7.905 8.041 48,702 -0.13(-1.56%)
Nov 12, 2020 8.467 8.467 8.014 8.168 51,379 -0.35(-4.15%)
Nov 11, 2020 8.558 8.613 8.322 8.522 25,473 -0.01(-0.11%)
Nov 10, 2020 8.359 8.712 8.255 8.531 67,669 +0.17(+2.06%)
Nov 09, 2020 8.186 8.604 7.950 8.359 60,594 +0.47(+5.98%)
Nov 06, 2020 7.896 8.349 7.769 7.887 53,330 -0.03(-0.34%)
Nov 05, 2020 7.605 8.059 7.605 7.914 36,564 +0.26(+3.44%)
Nov 04, 2020 8.168 8.168 7.587 7.651 32,637 -0.50(-6.12%)
Nov 03, 2020 7.750 8.195 7.741 8.150 51,979 +0.52(+6.78%)
Nov 02, 2020 7.524 7.696 7.524 7.632 22,829 +0.11(+1.45%)
Oct 30, 2020 7.696 7.696 7.415 7.524 36,361 -0.17(-2.24%)
Oct 29, 2020 7.678 7.832 7.415 7.696 52,181 +0.02(+0.24%)
Oct 28, 2020 8.123 8.168 7.614 7.678 39,037 -0.55(-6.73%)
Oct 27, 2020 8.231 8.404 8.231 8.231 21,278 +0.00(+0.00%)
Oct 26, 2020 8.331 8.407 8.168 8.231 70,540 -0.16(-1.95%)
Oct 23, 2020 8.531 8.531 8.386 8.395 23,029 -0.14(-1.60%)
Oct 22, 2020 8.204 8.622 8.188 8.531 47,362 +0.30(+3.64%)
Oct 21, 2020 8.168 8.250 8.066 8.231 33,257 +0.08(+1.00%)
Oct 20, 2020 8.032 8.204 8.023 8.150 39,086 +0.14(+1.70%)
Oct 19, 2020 7.932 8.086 7.841 8.014 29,868 +0.11(+1.38%)
Oct 16, 2020 8.077 8.168 7.787 7.905 470,058 -0.24(-2.90%)
Oct 15, 2020 7.887 8.141 7.796 8.141 34,582 +0.17(+2.16%)
Oct 14, 2020 7.841 8.005 7.841 7.968 125,435 +0.09(+1.15%)
Oct 13, 2020 7.896 7.946 7.762 7.878 153,197 -0.01(-0.12%)
Oct 12, 2020 7.714 7.941 7.669 7.887 42,532 +0.24(+3.08%)
Oct 09, 2020 7.569 7.778 7.569 7.651 37,133 +0.05(+0.72%)
Oct 08, 2020 7.569 7.678 7.460 7.596 42,707 +0.05(+0.72%)
Oct 07, 2020 7.560 7.664 7.460 7.542 36,889 +0.02(+0.24%)
Oct 06, 2020 7.406 7.787 7.342 7.524 82,837 +0.14(+1.84%)
Oct 05, 2020 7.269 7.487 7.269 7.387 33,161 +0.13(+1.75%)
Oct 02, 2020 7.215 7.377 7.033 7.260 105,669 -0.03(-0.37%)
Oct 01, 2020 7.260 7.387 7.224 7.288 40,404 +0.03(+0.38%)
Sep 30, 2020 7.442 7.451 7.197 7.260 44,795 -0.17(-2.32%)
Sep 29, 2020 7.369 7.478 7.351 7.433 162,062 +0.06(+0.86%)
Sep 28, 2020 7.369 7.514 7.360 7.369 31,838 +0.04(+0.50%)
Sep 25, 2020 7.451 7.501 7.288 7.333 35,700 -0.15(-1.94%)
Sep 24, 2020 7.260 7.551 7.142 7.478 47,790 +0.14(+1.85%)
Sep 23, 2020 7.678 7.723 7.306 7.342 50,484 -0.35(-4.60%)
Sep 22, 2020 7.796 7.796 7.569 7.696 47,657 -0.08(-1.05%)
Sep 21, 2020 7.995 8.005 7.669 7.778 55,763 -0.30(-3.71%)
Sep 18, 2020 8.250 8.395 8.059 8.077 183,902 -0.11(-1.33%)
Sep 17, 2020 8.304 8.359 8.104 8.186 231,401 -0.06(-0.77%)
Sep 16, 2020 8.104 8.286 7.986 8.250 68,248 +0.18(+2.25%)
Sep 15, 2020 7.896 8.104 7.832 8.068 70,570 +0.25(+3.25%)
Sep 14, 2020 7.841 7.932 7.787 7.814 31,853 +0.03(+0.35%)
Sep 11, 2020 7.723 7.923 7.687 7.787 63,908 +0.00(+0.00%)
Sep 10, 2020 7.905 7.905 7.741 7.787 64,927 -0.14(-1.72%)
Sep 09, 2020 7.850 8.075 7.850 7.923 66,975 +0.15(+1.87%)
Sep 08, 2020 7.760 7.878 7.669 7.778 64,817 -0.02(-0.23%)
Sep 04, 2020 8.041 8.041 7.741 7.796 65,340 -0.19(-2.39%)
Sep 03, 2020 8.268 8.268 7.977 7.986 60,655 -0.24(-2.87%)
Sep 02, 2020 8.141 8.340 8.068 8.222 69,276 +0.15(+1.91%)
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.