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 )

15.33 -0.03 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 29, 2020 7.763 7.862 7.645 7.781 136,771 +0.01(+0.12%)
May 28, 2020 7.844 7.862 7.736 7.772 114,975 +0.01(+0.12%)
May 27, 2020 7.709 7.808 7.690 7.763 158,062 +0.07(+0.94%)
May 26, 2020 7.862 7.907 7.609 7.690 149,936 +0.01(+0.12%)
May 22, 2020 7.600 7.690 7.510 7.681 192,542 +0.13(+1.67%)
May 21, 2020 7.483 7.627 7.465 7.555 136,608 +0.04(+0.48%)
May 20, 2020 7.410 7.591 7.311 7.519 170,908 +0.17(+2.34%)
May 19, 2020 7.410 7.437 7.266 7.347 148,712 +0.00(+0.00%)
May 18, 2020 7.456 7.501 7.347 7.347 132,566 +0.08(+1.06%)
May 15, 2020 7.297 7.301 7.172 7.270 194,800 +0.02(+0.25%)
May 14, 2020 7.020 7.288 6.904 7.252 217,034 +0.11(+1.50%)
May 13, 2020 7.074 7.176 6.966 7.145 161,392 +0.03(+0.38%)
May 12, 2020 7.074 7.293 7.051 7.118 172,831 -0.02(-0.25%)
May 11, 2020 7.127 7.208 7.020 7.136 111,670 +0.00(+0.00%)
May 08, 2020 7.109 7.315 7.100 7.136 116,410 +0.04(+0.63%)
May 07, 2020 6.707 7.395 6.707 7.091 161,009 +0.54(+8.19%)
May 06, 2020 6.689 6.814 6.501 6.555 302,010 -0.18(-2.66%)
May 05, 2020 6.886 7.074 6.716 6.734 169,459 +0.03(+0.40%)
May 04, 2020 6.814 6.859 6.600 6.707 146,966 -0.20(-2.85%)
May 01, 2020 6.868 6.981 6.501 6.904 186,972 -0.14(-2.03%)
Apr 30, 2020 6.939 7.172 6.868 7.047 119,000 -0.04(-0.51%)
Apr 29, 2020 7.217 7.324 7.074 7.082 180,149 +0.00(+0.00%)
Apr 28, 2020 7.243 7.288 6.993 7.082 147,914 -0.04(-0.50%)
Apr 27, 2020 6.984 7.234 6.939 7.118 117,393 +0.19(+2.71%)
Apr 24, 2020 6.948 7.038 6.698 6.930 119,988 -0.04(-0.64%)
Apr 23, 2020 7.136 7.190 6.948 6.975 121,758 -0.13(-1.76%)
Apr 22, 2020 7.109 7.252 7.020 7.100 174,973 +0.04(+0.63%)
Apr 21, 2020 7.038 7.163 6.904 7.056 161,812 -0.12(-1.62%)
Apr 20, 2020 7.056 7.369 7.056 7.172 210,898 -0.21(-2.91%)
Apr 17, 2020 7.431 7.547 7.324 7.387 187,755 +0.06(+0.85%)
Apr 16, 2020 7.360 7.378 7.132 7.324 122,407 -0.03(-0.36%)
Apr 15, 2020 6.939 7.534 6.796 7.351 209,259 +0.34(+4.85%)
Apr 14, 2020 7.208 7.234 6.975 7.011 145,274 -0.01(-0.13%)
Apr 13, 2020 7.074 7.156 6.921 7.020 122,711 -0.11(-1.51%)
Apr 09, 2020 7.074 7.226 7.011 7.127 225,552 +0.17(+2.44%)
Apr 08, 2020 6.743 7.047 6.644 6.957 263,327 +0.25(+3.73%)
Apr 07, 2020 6.412 6.787 6.385 6.707 146,023 +0.26(+4.02%)
Apr 06, 2020 6.179 6.546 6.063 6.448 166,489 +0.41(+6.81%)
Apr 03, 2020 6.242 6.358 5.874 6.036 195,470 -0.21(-3.43%)
Apr 02, 2020 6.242 6.376 6.085 6.251 155,462 +0.04(+0.72%)
Apr 01, 2020 6.188 6.474 6.108 6.206 153,232 -0.21(-3.34%)
Mar 31, 2020 6.412 6.541 6.179 6.421 224,412 +0.05(+0.84%)
Mar 30, 2020 6.161 6.456 5.866 6.367 184,850 +0.23(+3.79%)
Mar 27, 2020 5.714 6.304 5.455 6.135 128,263 +0.28(+4.73%)
Mar 26, 2020 5.562 6.170 5.562 5.857 151,710 +0.30(+5.31%)
Mar 25, 2020 5.652 5.875 5.419 5.562 162,778 -0.06(-1.11%)
Mar 24, 2020 5.938 6.152 5.419 5.625 203,052 -0.07(-1.26%)
Mar 23, 2020 5.938 6.027 5.392 5.696 172,296 -0.11(-1.92%)
Mar 20, 2020 5.640 6.104 5.375 5.808 257,114 +0.14(+2.50%)
Mar 19, 2020 5.446 6.179 5.180 5.667 185,965 +0.22(+4.06%)
Mar 18, 2020 5.331 5.720 5.216 5.446 136,863 -0.40(-6.81%)
Mar 17, 2020 4.924 5.844 4.827 5.844 199,654 +0.97(+19.96%)
Mar 16, 2020 4.862 5.216 4.299 4.871 168,562 -0.34(-6.61%)
Mar 13, 2020 4.738 5.463 4.738 5.216 233,812 +0.06(+1.20%)
Mar 12, 2020 4.067 5.260 4.067 5.154 192,704 -0.04(-0.85%)
Mar 11, 2020 5.136 5.348 5.136 5.198 207,622 -0.09(-1.67%)
Mar 10, 2020 5.402 5.419 5.013 5.287 166,139 +0.33(+6.60%)
Mar 09, 2020 5.578 5.578 4.915 4.959 133,603 -1.00(-16.77%)
Mar 06, 2020 6.011 6.038 5.773 5.958 92,303 -0.20(-3.30%)
Mar 05, 2020 6.294 6.392 6.082 6.162 59,906 -0.24(-3.73%)
Mar 04, 2020 6.471 6.536 6.268 6.400 76,049 +0.03(+0.42%)
Mar 03, 2020 6.436 6.648 6.197 6.374 107,256 -0.05(-0.83%)
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.