Genie Energy Ltd Cl B (NY: GNE )

8.930 USD +0.100 (+1.13%)
Streaming Delayed Price Updated: 12:42 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 8.740 8.910 8.640 8.830 27,107 +0.12(+1.38%)
Oct 16, 2020 8.900 9.000 8.580 8.710 426,600 -0.26(-2.90%)
Oct 15, 2020 8.690 8.970 8.590 8.970 31,385 +0.19(+2.16%)
Oct 14, 2020 8.640 8.820 8.640 8.780 113,839 +0.10(+1.15%)
Oct 13, 2020 8.700 8.755 8.552 8.680 139,034 -0.01(-0.12%)
Oct 12, 2020 8.500 8.750 8.450 8.690 38,600 +0.26(+3.08%)
Oct 09, 2020 8.340 8.570 8.340 8.430 33,700 +0.06(+0.72%)
Oct 08, 2020 8.340 8.460 8.220 8.370 38,759 +0.06(+0.72%)
Oct 07, 2020 8.330 8.445 8.220 8.310 33,479 +0.02(+0.24%)
Oct 06, 2020 8.160 8.580 8.090 8.290 75,179 +0.15(+1.84%)
Oct 05, 2020 8.010 8.250 8.010 8.140 30,096 +0.14(+1.75%)
Oct 02, 2020 7.950 8.128 7.750 8.000 95,900 -0.03(-0.37%)
Oct 01, 2020 8.000 8.140 7.960 8.030 36,669 +0.03(+0.37%)
Sep 30, 2020 8.200 8.210 7.930 8.000 40,654 -0.19(-2.32%)
Sep 29, 2020 8.120 8.240 8.100 8.190 147,079 +0.07(+0.86%)
Sep 28, 2020 8.120 8.280 8.110 8.120 28,895 +0.04(+0.50%)
Sep 25, 2020 8.210 8.265 8.030 8.080 32,400 -0.16(-1.94%)
Sep 24, 2020 8.000 8.320 7.870 8.240 43,372 +0.15(+1.85%)
Sep 23, 2020 8.460 8.510 8.050 8.090 45,817 -0.39(-4.60%)
Sep 22, 2020 8.590 8.590 8.340 8.480 43,251 -0.09(-1.05%)
Sep 21, 2020 8.810 8.820 8.450 8.570 50,608 -0.33(-3.71%)
Sep 18, 2020 9.090 9.250 8.880 8.900 166,900 -0.12(-1.33%)
Sep 17, 2020 9.150 9.210 8.930 9.020 210,008 -0.07(-0.77%)
Sep 16, 2020 8.930 9.130 8.800 9.090 61,939 +0.20(+2.25%)
Sep 15, 2020 8.700 8.930 8.630 8.890 64,046 +0.28(+3.25%)
Sep 14, 2020 8.640 8.740 8.580 8.610 28,909 +0.03(+0.35%)
Sep 11, 2020 8.510 8.730 8.470 8.580 58,000 +0.00(+0.00%)
Sep 10, 2020 8.710 8.710 8.530 8.580 58,925 -0.15(-1.72%)
Sep 09, 2020 8.650 8.898 8.650 8.730 60,783 +0.16(+1.87%)
Sep 08, 2020 8.550 8.680 8.450 8.570 58,825 -0.02(-0.23%)
Sep 04, 2020 8.860 8.860 8.530 8.590 59,300 -0.21(-2.39%)
Sep 03, 2020 9.110 9.110 8.790 8.800 55,048 -0.26(-2.87%)
Sep 02, 2020 8.970 9.190 8.890 9.060 62,872 +0.17(+1.91%)
Sep 01, 2020 8.790 8.920 8.730 8.890 30,493 +0.05(+0.57%)
Aug 31, 2020 8.810 9.040 8.770 8.840 65,610 +0.03(+0.34%)
Aug 28, 2020 8.760 8.940 8.740 8.810 36,400 -0.02(-0.23%)
Aug 27, 2020 8.830 8.930 8.720 8.830 42,206 +0.06(+0.68%)
Aug 26, 2020 8.730 8.810 8.695 8.770 21,800 +0.07(+0.80%)
Aug 25, 2020 8.750 8.750 8.600 8.700 24,913 -0.04(-0.46%)
Aug 24, 2020 8.770 8.770 8.670 8.740 64,661 +0.00(+0.00%)
Aug 21, 2020 9.050 9.050 8.690 8.740 52,000 -0.31(-3.43%)
Aug 20, 2020 8.920 9.100 8.920 9.050 41,577 +0.08(+0.89%)
Aug 19, 2020 9.010 9.090 8.930 8.970 27,459 +0.02(+0.22%)
Aug 18, 2020 8.860 8.970 8.770 8.950 41,349 +0.02(+0.22%)
Aug 17, 2020 9.030 9.090 8.870 8.930 39,266 -0.10(-1.11%)
Aug 14, 2020 8.940 9.090 8.890 9.030 48,700 +0.05(+0.56%)
Aug 13, 2020 9.300 9.320 8.920 8.980 53,577 -0.30(-3.23%)
Aug 12, 2020 9.060 9.300 9.060 9.280 223,341 +0.19(+2.09%)
Aug 11, 2020 9.250 9.400 9.090 9.090 68,324 -0.12(-1.30%)
Aug 10, 2020 9.080 9.390 9.080 9.210 61,900 +0.15(+1.66%)
Aug 07, 2020 8.460 9.110 8.460 9.060 67,900 +0.61(+7.22%)
Aug 06, 2020 8.400 8.550 8.220 8.450 57,585 +0.04(+0.48%)
Aug 05, 2020 8.440 8.480 8.210 8.410 41,421 +0.02(+0.24%)
Aug 04, 2020 8.010 8.410 8.010 8.390 57,195 +0.32(+3.97%)
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.