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 (%)
Dec 31, 2019 6.930 6.985 6.772 6.798 96,878 -0.09(-1.28%)
Dec 30, 2019 7.000 7.036 6.860 6.886 113,485 -0.12(-1.76%)
Dec 27, 2019 7.062 7.106 6.956 7.009 84,143 -0.10(-1.36%)
Dec 26, 2019 7.088 7.168 7.044 7.106 68,017 +0.04(+0.50%)
Dec 24, 2019 7.106 7.124 7.036 7.071 77,207 -0.04(-0.62%)
Dec 23, 2019 7.132 7.194 7.044 7.115 76,105 -0.03(-0.37%)
Dec 20, 2019 7.132 7.159 7.053 7.141 181,818 +0.02(+0.25%)
Dec 19, 2019 7.141 7.211 7.080 7.124 73,876 -0.04(-0.49%)
Dec 18, 2019 7.088 7.185 7.018 7.159 103,862 +0.10(+1.37%)
Dec 17, 2019 7.150 7.203 7.018 7.062 89,337 -0.07(-0.99%)
Dec 16, 2019 7.036 7.194 7.027 7.132 199,169 +0.09(+1.25%)
Dec 13, 2019 7.264 7.319 7.022 7.044 148,388 -0.26(-3.61%)
Dec 12, 2019 7.176 7.352 7.053 7.308 179,866 +0.15(+2.09%)
Dec 11, 2019 7.423 7.493 7.075 7.159 188,214 -0.26(-3.44%)
Dec 10, 2019 7.396 7.475 7.370 7.414 121,713 +0.04(+0.60%)
Dec 09, 2019 7.326 7.511 7.326 7.370 168,152 +0.03(+0.36%)
Dec 06, 2019 7.282 7.387 7.255 7.343 159,190 +0.10(+1.33%)
Dec 05, 2019 7.273 7.317 7.220 7.247 96,405 -0.03(-0.36%)
Dec 04, 2019 7.317 7.361 7.255 7.273 150,903 -0.04(-0.48%)
Dec 03, 2019 7.150 7.405 7.150 7.308 188,019 +0.11(+1.47%)
Dec 02, 2019 7.124 7.229 7.044 7.203 148,482 +0.09(+1.24%)
Nov 29, 2019 7.229 7.238 7.036 7.115 170,106 -0.18(-2.53%)
Nov 27, 2019 7.211 7.335 7.181 7.299 214,679 +0.08(+1.10%)
Nov 26, 2019 7.291 7.343 7.203 7.220 141,191 -0.07(-0.96%)
Nov 25, 2019 7.291 7.370 7.229 7.291 123,514 +0.00(+0.00%)
Nov 22, 2019 7.317 7.396 7.255 7.291 144,749 -0.03(-0.36%)
Nov 21, 2019 7.343 7.458 7.291 7.317 142,012 -0.03(-0.36%)
Nov 20, 2019 7.299 7.387 7.299 7.343 142,945 +0.03(+0.36%)
Nov 19, 2019 7.343 7.370 7.255 7.317 108,506 -0.01(-0.12%)
Nov 18, 2019 7.255 7.379 7.255 7.326 82,622 +0.02(+0.24%)
Nov 15, 2019 7.115 7.317 7.115 7.308 167,263 +0.17(+2.40%)
Nov 14, 2019 7.084 7.285 7.084 7.137 210,710 +0.01(+0.12%)
Nov 13, 2019 6.823 7.163 6.762 7.128 198,362 +0.19(+2.76%)
Nov 12, 2019 6.945 7.102 6.884 6.936 276,289 +0.05(+0.76%)
Nov 11, 2019 6.405 7.093 6.344 6.884 487,944 +0.61(+9.72%)
Nov 08, 2019 6.117 6.385 5.969 6.274 331,995 +0.32(+5.42%)
Nov 07, 2019 6.309 6.309 5.943 5.952 179,478 -0.28(-4.48%)
Nov 06, 2019 6.117 6.318 6.117 6.230 112,847 +0.10(+1.71%)
Nov 05, 2019 6.361 6.387 6.117 6.126 169,089 -0.23(-3.57%)
Nov 04, 2019 6.457 6.518 6.322 6.352 221,950 -0.10(-1.49%)
Nov 01, 2019 6.501 6.605 6.431 6.448 229,287 -0.04(-0.67%)
Oct 31, 2019 6.684 6.736 6.465 6.492 158,153 -0.19(-2.87%)
Oct 30, 2019 6.614 6.736 6.614 6.684 121,959 +0.10(+1.59%)
Oct 29, 2019 6.579 6.614 6.544 6.579 156,097 +0.01(+0.13%)
Oct 28, 2019 6.492 6.588 6.492 6.570 114,979 +0.10(+1.48%)
Oct 25, 2019 6.596 6.666 6.466 6.474 84,691 -0.12(-1.85%)
Oct 24, 2019 6.692 6.692 6.518 6.596 123,824 -0.04(-0.66%)
Oct 23, 2019 6.666 6.745 6.623 6.640 125,007 +0.00(+0.00%)
Oct 22, 2019 6.527 6.793 6.527 6.640 134,705 +0.11(+1.74%)
Oct 21, 2019 6.518 6.657 6.448 6.527 185,093 +0.05(+0.81%)
Oct 18, 2019 6.379 6.535 6.326 6.474 204,384 +0.05(+0.81%)
Oct 17, 2019 6.501 6.501 6.326 6.422 146,894 -0.05(-0.81%)
Oct 16, 2019 6.413 6.527 6.405 6.474 117,686 +0.03(+0.41%)
Oct 15, 2019 6.579 6.649 6.422 6.448 134,603 -0.15(-2.25%)
Oct 14, 2019 6.396 6.657 6.344 6.596 200,596 +0.22(+3.42%)
Oct 11, 2019 6.614 6.684 6.370 6.379 321,208 -0.20(-3.05%)
Oct 10, 2019 6.692 6.718 6.501 6.579 166,229 -0.11(-1.69%)
Oct 09, 2019 6.684 6.814 6.649 6.692 185,864 +0.04(+0.66%)
Oct 08, 2019 6.492 6.736 6.492 6.649 112,311 +0.08(+1.19%)
Oct 07, 2019 6.483 6.657 6.448 6.570 146,929 +0.05(+0.80%)
Oct 04, 2019 6.466 6.570 6.318 6.518 392,358 +0.05(+0.81%)
Oct 03, 2019 6.614 6.649 6.274 6.466 218,109 -0.15(-2.24%)
Oct 02, 2019 6.474 6.623 6.431 6.614 203,778 +0.17(+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.