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 )

15.25 -0.22 (-1.42%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 22, 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 (%)
Apr 30, 2020 6.903 7.135 6.832 7.010 119,621 -0.04(-0.51%)
Apr 29, 2020 7.179 7.286 7.037 7.046 181,090 +0.00(+0.00%)
Apr 28, 2020 7.206 7.250 6.957 7.046 148,687 -0.04(-0.50%)
Apr 27, 2020 6.948 7.197 6.903 7.081 118,006 +0.19(+2.71%)
Apr 24, 2020 6.912 7.001 6.663 6.894 120,615 -0.04(-0.64%)
Apr 23, 2020 7.099 7.152 6.912 6.939 122,394 -0.12(-1.76%)
Apr 22, 2020 7.072 7.215 6.983 7.063 175,886 +0.04(+0.63%)
Apr 21, 2020 7.001 7.126 6.868 7.019 162,657 -0.12(-1.62%)
Apr 20, 2020 7.019 7.330 7.019 7.135 211,999 -0.21(-2.91%)
Apr 17, 2020 7.393 7.508 7.286 7.348 188,735 +0.06(+0.85%)
Apr 16, 2020 7.321 7.339 7.095 7.286 123,046 -0.03(-0.36%)
Apr 15, 2020 6.903 7.495 6.761 7.313 210,351 +0.34(+4.85%)
Apr 14, 2020 7.170 7.197 6.939 6.975 146,033 -0.01(-0.13%)
Apr 13, 2020 7.037 7.118 6.886 6.983 123,352 -0.11(-1.51%)
Apr 09, 2020 7.037 7.188 6.975 7.090 226,729 +0.17(+2.44%)
Apr 08, 2020 6.708 7.010 6.610 6.921 264,702 +0.25(+3.73%)
Apr 07, 2020 6.378 6.752 6.352 6.672 146,786 +0.26(+4.02%)
Apr 06, 2020 6.147 6.512 6.032 6.414 167,358 +0.41(+6.81%)
Apr 03, 2020 6.209 6.325 5.843 6.005 196,491 -0.21(-3.43%)
Apr 02, 2020 6.209 6.343 6.054 6.218 156,273 +0.04(+0.72%)
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.