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 (%)
Feb 28, 2019 7.637 7.908 7.637 7.705 234,740 +0.05(+0.67%)
Feb 27, 2019 7.645 7.730 7.459 7.654 334,196 +0.00(+0.00%)
Feb 26, 2019 7.756 7.781 7.404 7.654 242,496 -0.07(-0.88%)
Feb 25, 2019 7.552 7.849 7.527 7.722 278,600 +0.21(+2.82%)
Feb 22, 2019 7.408 7.561 7.331 7.510 168,170 +0.18(+2.43%)
Feb 21, 2019 7.043 7.365 7.042 7.331 248,897 +0.28(+3.97%)
Feb 20, 2019 6.704 7.136 6.576 7.051 184,131 +0.27(+4.00%)
Feb 19, 2019 6.670 6.788 6.483 6.780 154,771 +0.08(+1.27%)
Feb 15, 2019 6.636 6.737 6.500 6.695 138,354 +0.06(+0.90%)
Feb 14, 2019 6.746 6.848 6.619 6.636 126,919 -0.04(-0.64%)
Feb 13, 2019 6.737 6.865 6.661 6.678 108,863 -0.03(-0.51%)
Feb 12, 2019 6.882 6.958 6.670 6.712 178,809 -0.12(-1.74%)
Feb 11, 2019 6.729 6.899 6.602 6.831 215,392 +0.07(+1.00%)
Feb 08, 2019 6.933 6.933 6.636 6.763 159,567 -0.19(-2.69%)
Feb 07, 2019 6.967 6.992 6.678 6.950 135,619 -0.04(-0.61%)
Feb 06, 2019 7.085 7.162 6.967 6.992 122,092 -0.13(-1.79%)
Feb 05, 2019 7.051 7.213 7.000 7.119 142,441 +0.05(+0.72%)
Feb 04, 2019 6.754 7.170 6.754 7.068 258,884 +0.15(+2.21%)
Feb 01, 2019 7.170 7.179 6.585 6.916 426,730 -0.23(-3.21%)
Jan 31, 2019 7.221 7.408 7.026 7.145 280,349 -0.10(-1.41%)
Jan 30, 2019 7.510 7.603 7.136 7.247 259,627 -0.26(-3.50%)
Jan 29, 2019 7.501 7.662 7.314 7.510 193,666 +0.00(+0.00%)
Jan 28, 2019 7.535 7.603 6.941 7.510 314,236 -0.03(-0.34%)
Jan 25, 2019 7.450 7.747 7.450 7.535 301,221 +0.12(+1.60%)
Jan 24, 2019 7.128 7.501 7.017 7.416 195,773 +0.29(+4.05%)
Jan 23, 2019 6.916 7.408 6.890 7.128 191,084 +0.20(+2.82%)
Jan 22, 2019 7.586 7.586 6.457 6.933 764,245 -0.55(-7.37%)
Jan 18, 2019 8.477 8.570 6.788 7.484 1,125,926 -0.76(-9.17%)
Jan 17, 2019 8.078 8.952 8.061 8.239 1,065,335 +0.18(+2.21%)
Jan 16, 2019 7.807 8.206 7.728 8.061 529,351 +0.32(+4.17%)
Jan 15, 2019 7.637 7.900 7.544 7.739 465,768 +0.32(+4.35%)
Jan 14, 2019 7.153 7.637 7.009 7.416 444,050 +0.51(+7.37%)
Jan 11, 2019 6.890 6.975 6.797 6.907 195,157 +0.11(+1.62%)
Jan 10, 2019 6.619 7.000 6.590 6.797 517,723 +0.18(+2.69%)
Jan 09, 2019 6.330 6.788 6.288 6.619 215,904 +0.36(+5.83%)
Jan 08, 2019 6.220 6.559 6.177 6.254 270,314 +0.03(+0.55%)
Jan 07, 2019 5.965 6.271 5.785 6.220 213,844 +0.31(+5.32%)
Jan 04, 2019 5.566 5.974 5.549 5.906 115,256 +0.35(+6.26%)
Jan 03, 2019 5.431 5.588 5.337 5.558 68,380 +0.12(+2.18%)
Jan 02, 2019 5.100 5.499 5.091 5.439 76,249 +0.32(+6.30%)
Dec 31, 2018 5.176 5.227 5.015 5.117 115,963 -0.07(-1.31%)
Dec 28, 2018 5.040 5.269 5.015 5.185 79,665 +0.11(+2.17%)
Dec 27, 2018 5.066 5.185 4.837 5.074 164,426 -0.10(-1.97%)
Dec 26, 2018 5.015 5.236 4.934 5.176 161,060 +0.12(+2.35%)
Dec 24, 2018 5.634 5.753 5.002 5.057 94,161 -0.66(-11.57%)
Dec 21, 2018 5.694 5.880 5.499 5.719 265,159 +0.01(+0.15%)
Dec 20, 2018 5.643 5.740 5.431 5.711 114,066 +0.01(+0.15%)
Dec 19, 2018 5.677 5.999 5.643 5.702 184,716 -0.03(-0.44%)
Dec 18, 2018 5.830 5.974 5.651 5.728 186,089 -0.11(-1.89%)
Dec 17, 2018 6.254 6.364 5.813 5.838 215,759 -0.42(-6.65%)
Dec 14, 2018 6.364 6.474 6.220 6.254 190,207 +0.04(+0.68%)
Dec 13, 2018 6.491 6.576 6.127 6.211 152,500 -0.28(-4.31%)
Dec 12, 2018 6.279 6.588 6.279 6.491 149,400 +0.21(+3.38%)
Dec 11, 2018 6.661 6.754 6.152 6.279 276,037 -0.32(-4.88%)
Dec 10, 2018 6.466 6.848 6.466 6.602 372,014 +0.15(+2.37%)
Dec 07, 2018 6.423 7.493 6.364 6.449 444,761 +0.14(+2.15%)
Dec 06, 2018 6.042 6.407 6.042 6.313 195,415 +0.23(+3.77%)
Dec 04, 2018 5.889 6.127 5.770 6.084 149,785 +0.25(+4.22%)
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.