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 (%)
Nov 30, 2020 7.861 7.913 7.569 7.569 86,801 -0.33(-4.16%)
Nov 27, 2020 7.980 7.980 7.752 7.898 40,133 -0.15(-1.81%)
Nov 25, 2020 8.089 8.153 8.007 8.043 21,492 -0.05(-0.56%)
Nov 24, 2020 8.116 8.189 7.998 8.089 41,770 +0.06(+0.80%)
Nov 23, 2020 8.171 8.180 7.989 8.025 39,726 -0.05(-0.68%)
Nov 20, 2020 7.879 8.107 7.879 8.080 36,405 +0.04(+0.45%)
Nov 19, 2020 7.925 8.071 7.752 8.043 45,483 +0.23(+2.92%)
Nov 18, 2020 8.153 8.153 7.815 7.815 43,078 -0.21(-2.61%)
Nov 17, 2020 8.025 8.162 7.952 8.025 31,501 -0.04(-0.45%)
Nov 16, 2020 8.153 8.253 7.961 8.062 59,362 -0.02(-0.23%)
Nov 13, 2020 8.281 8.281 7.943 8.080 48,467 -0.13(-1.56%)
Nov 12, 2020 8.509 8.509 8.053 8.208 51,130 -0.36(-4.15%)
Nov 11, 2020 8.600 8.654 8.363 8.563 25,349 -0.01(-0.11%)
Nov 10, 2020 8.399 8.755 8.295 8.572 67,342 +0.17(+2.06%)
Nov 09, 2020 8.226 8.645 7.989 8.399 60,301 +0.47(+5.98%)
Nov 06, 2020 7.934 8.390 7.806 7.925 53,072 -0.03(-0.34%)
Nov 05, 2020 7.642 8.098 7.642 7.952 36,387 +0.26(+3.44%)
Nov 04, 2020 8.208 8.208 7.624 7.688 32,479 -0.50(-6.12%)
Nov 03, 2020 7.788 8.235 7.778 8.189 51,728 +0.52(+6.78%)
Nov 02, 2020 7.560 7.733 7.560 7.670 22,719 +0.11(+1.45%)
Oct 30, 2020 7.733 7.733 7.451 7.560 36,186 -0.17(-2.24%)
Oct 29, 2020 7.715 7.870 7.451 7.733 51,929 +0.02(+0.24%)
Oct 28, 2020 8.162 8.208 7.651 7.715 38,848 -0.56(-6.73%)
Oct 27, 2020 8.271 8.445 8.271 8.271 21,175 +0.00(+0.00%)
Oct 26, 2020 8.372 8.448 8.208 8.271 70,199 -0.16(-1.95%)
Oct 23, 2020 8.572 8.572 8.426 8.436 22,917 -0.14(-1.60%)
Oct 22, 2020 8.244 8.664 8.228 8.572 47,133 +0.30(+3.64%)
Oct 21, 2020 8.208 8.290 8.105 8.271 33,097 +0.08(+1.00%)
Oct 20, 2020 8.071 8.244 8.062 8.189 38,897 +0.14(+1.70%)
Oct 19, 2020 7.970 8.126 7.879 8.053 29,724 +0.11(+1.38%)
Oct 16, 2020 8.116 8.208 7.825 7.943 467,786 -0.24(-2.90%)
Oct 15, 2020 7.925 8.180 7.834 8.180 34,415 +0.17(+2.16%)
Oct 14, 2020 7.879 8.043 7.879 8.007 124,829 +0.09(+1.15%)
Oct 13, 2020 7.934 7.984 7.799 7.916 152,457 -0.01(-0.12%)
Oct 12, 2020 7.752 7.980 7.706 7.925 42,326 +0.24(+3.08%)
Oct 09, 2020 7.606 7.815 7.606 7.688 36,953 +0.05(+0.72%)
Oct 08, 2020 7.606 7.715 7.496 7.633 42,501 +0.05(+0.72%)
Oct 07, 2020 7.597 7.701 7.496 7.578 36,711 +0.02(+0.24%)
Oct 06, 2020 7.442 7.825 7.378 7.560 82,437 +0.14(+1.84%)
Oct 05, 2020 7.305 7.524 7.305 7.423 33,001 +0.13(+1.75%)
Oct 02, 2020 7.250 7.412 7.068 7.296 105,158 -0.03(-0.37%)
Oct 01, 2020 7.296 7.423 7.259 7.323 40,209 +0.03(+0.37%)
Sep 30, 2020 7.478 7.487 7.232 7.296 44,578 -0.17(-2.32%)
Sep 29, 2020 7.405 7.514 7.387 7.469 161,278 +0.06(+0.86%)
Sep 28, 2020 7.405 7.551 7.396 7.405 31,684 +0.04(+0.50%)
Sep 25, 2020 7.487 7.537 7.323 7.369 35,528 -0.15(-1.94%)
Sep 24, 2020 7.296 7.587 7.177 7.514 47,559 +0.14(+1.85%)
Sep 23, 2020 7.715 7.761 7.341 7.378 50,240 -0.36(-4.60%)
Sep 22, 2020 7.834 7.834 7.606 7.733 47,426 -0.08(-1.05%)
Sep 21, 2020 8.034 8.043 7.706 7.815 55,494 -0.30(-3.71%)
Sep 18, 2020 8.290 8.436 8.098 8.116 183,013 -0.11(-1.33%)
Sep 17, 2020 8.344 8.399 8.144 8.226 230,283 -0.06(-0.77%)
Sep 16, 2020 8.144 8.326 8.025 8.290 67,918 +0.18(+2.25%)
Sep 15, 2020 7.934 8.144 7.870 8.107 70,229 +0.26(+3.25%)
Sep 14, 2020 7.879 7.970 7.825 7.852 31,700 +0.03(+0.35%)
Sep 11, 2020 7.761 7.961 7.724 7.825 63,599 +0.00(+0.00%)
Sep 10, 2020 7.943 7.943 7.779 7.825 64,613 -0.14(-1.72%)
Sep 09, 2020 7.888 8.114 7.888 7.961 66,651 +0.15(+1.87%)
Sep 08, 2020 7.797 7.916 7.706 7.815 64,504 -0.02(-0.23%)
Sep 04, 2020 8.080 8.080 7.779 7.834 65,025 -0.19(-2.39%)
Sep 03, 2020 8.308 8.308 8.016 8.025 60,362 -0.24(-2.87%)
Sep 02, 2020 8.180 8.381 8.107 8.262 68,942 +0.16(+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.