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 )

15.20 +0.03 (+0.16%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 13, 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 (%)
Oct 31, 2019 6.716 6.769 6.496 6.523 157,388 -0.19(-2.87%)
Oct 30, 2019 6.646 6.769 6.646 6.716 121,370 +0.11(+1.59%)
Oct 29, 2019 6.611 6.646 6.576 6.611 155,343 +0.01(+0.13%)
Oct 28, 2019 6.523 6.620 6.523 6.602 114,424 +0.10(+1.48%)
Oct 25, 2019 6.628 6.699 6.497 6.506 84,282 -0.12(-1.85%)
Oct 24, 2019 6.725 6.725 6.550 6.628 123,225 -0.04(-0.66%)
Oct 23, 2019 6.699 6.777 6.655 6.672 124,403 +0.00(+0.00%)
Oct 22, 2019 6.558 6.826 6.558 6.672 134,054 +0.11(+1.74%)
Oct 21, 2019 6.550 6.690 6.480 6.558 184,199 +0.05(+0.81%)
Oct 18, 2019 6.410 6.567 6.357 6.506 203,396 +0.05(+0.81%)
Oct 17, 2019 6.532 6.532 6.357 6.453 146,184 -0.05(-0.81%)
Oct 16, 2019 6.445 6.558 6.436 6.506 117,118 +0.03(+0.41%)
Oct 15, 2019 6.611 6.681 6.453 6.480 133,953 -0.15(-2.25%)
Oct 14, 2019 6.427 6.690 6.375 6.628 199,627 +0.22(+3.42%)
Oct 11, 2019 6.646 6.716 6.401 6.410 319,656 -0.20(-3.05%)
Oct 10, 2019 6.725 6.751 6.532 6.611 165,426 -0.11(-1.69%)
Oct 09, 2019 6.716 6.847 6.681 6.725 184,966 +0.04(+0.66%)
Oct 08, 2019 6.523 6.769 6.523 6.681 111,768 +0.08(+1.19%)
Oct 07, 2019 6.515 6.690 6.480 6.602 146,219 +0.05(+0.80%)
Oct 04, 2019 6.497 6.602 6.348 6.550 390,462 +0.05(+0.81%)
Oct 03, 2019 6.646 6.681 6.305 6.497 217,055 -0.15(-2.24%)
Oct 02, 2019 6.506 6.655 6.462 6.646 202,793 +0.18(+2.71%)
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.