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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 6.719 6.771 6.498 6.526 157,331 -0.19(-2.87%)
Oct 30, 2019 6.648 6.771 6.648 6.719 121,325 +0.11(+1.59%)
Oct 29, 2019 6.613 6.648 6.578 6.613 155,286 +0.01(+0.13%)
Oct 28, 2019 6.526 6.622 6.526 6.605 114,382 +0.10(+1.48%)
Oct 25, 2019 6.631 6.701 6.500 6.508 84,251 -0.12(-1.85%)
Oct 24, 2019 6.727 6.727 6.552 6.631 123,181 -0.04(-0.66%)
Oct 23, 2019 6.701 6.780 6.657 6.675 124,358 +0.00(+0.00%)
Oct 22, 2019 6.561 6.828 6.561 6.675 134,005 +0.11(+1.74%)
Oct 21, 2019 6.552 6.692 6.482 6.561 184,132 +0.05(+0.81%)
Oct 18, 2019 6.412 6.570 6.359 6.508 203,322 +0.05(+0.81%)
Oct 17, 2019 6.535 6.535 6.359 6.456 146,131 -0.05(-0.81%)
Oct 16, 2019 6.447 6.561 6.438 6.508 117,075 +0.03(+0.41%)
Oct 15, 2019 6.613 6.683 6.456 6.482 133,904 -0.15(-2.25%)
Oct 14, 2019 6.429 6.692 6.377 6.631 199,554 +0.22(+3.42%)
Oct 11, 2019 6.648 6.719 6.403 6.412 319,540 -0.20(-3.05%)
Oct 10, 2019 6.727 6.754 6.535 6.613 165,366 -0.11(-1.69%)
Oct 09, 2019 6.719 6.850 6.683 6.727 184,899 +0.04(+0.66%)
Oct 08, 2019 6.526 6.771 6.526 6.683 111,728 +0.08(+1.19%)
Oct 07, 2019 6.517 6.692 6.482 6.605 146,166 +0.05(+0.80%)
Oct 04, 2019 6.500 6.605 6.351 6.552 390,320 +0.05(+0.81%)
Oct 03, 2019 6.648 6.683 6.307 6.500 216,976 -0.15(-2.24%)
Oct 02, 2019 6.508 6.657 6.464 6.648 202,720 +0.18(+2.71%)
Oct 01, 2019 6.561 6.648 6.464 6.473 135,947 -0.06(-0.94%)
Sep 30, 2019 6.359 6.578 6.307 6.535 309,638 +0.18(+2.90%)
Sep 27, 2019 6.508 6.570 6.333 6.351 177,636 -0.21(-3.20%)
Sep 26, 2019 6.429 6.648 6.351 6.561 167,638 +0.15(+2.32%)
Sep 25, 2019 6.605 6.657 6.329 6.412 153,499 -0.19(-2.92%)
Sep 24, 2019 6.701 6.701 6.531 6.605 260,350 -0.05(-0.79%)
Sep 23, 2019 6.561 6.701 6.500 6.657 65,287 +0.07(+1.06%)
Sep 20, 2019 6.552 6.627 6.434 6.587 179,348 +0.02(+0.27%)
Sep 19, 2019 6.508 6.666 6.500 6.570 133,969 +0.06(+0.94%)
Sep 18, 2019 6.657 6.666 6.425 6.508 170,058 -0.15(-2.24%)
Sep 17, 2019 6.736 6.771 6.543 6.657 116,402 -0.05(-0.78%)
Sep 16, 2019 6.473 6.783 6.438 6.710 400,261 +0.23(+3.51%)
Sep 13, 2019 6.517 6.640 6.456 6.482 136,994 -0.02(-0.27%)
Sep 12, 2019 6.473 6.657 6.412 6.500 236,562 +0.04(+0.54%)
Sep 11, 2019 6.175 6.500 6.149 6.464 242,386 +0.25(+3.94%)
Sep 10, 2019 5.991 6.351 5.991 6.219 223,828 +0.21(+3.50%)
Sep 09, 2019 6.184 6.237 5.956 6.009 454,728 -0.22(-3.52%)
Sep 06, 2019 6.272 6.333 6.228 6.228 220,104 -0.02(-0.28%)
Sep 05, 2019 6.316 6.543 6.228 6.245 242,641 -0.07(-1.11%)
Sep 04, 2019 6.210 6.360 6.167 6.316 143,543 +0.16(+2.56%)
Sep 03, 2019 6.193 6.302 6.035 6.158 210,331 -0.11(-1.82%)
Aug 30, 2019 6.456 6.456 6.167 6.272 166,334 -0.13(-2.05%)
Aug 29, 2019 6.342 6.447 6.272 6.403 102,499 +0.09(+1.39%)
Aug 28, 2019 6.412 6.570 6.272 6.316 196,852 -0.09(-1.37%)
Aug 27, 2019 6.473 6.564 6.245 6.403 321,864 -0.06(-0.95%)
Aug 26, 2019 6.377 6.570 6.245 6.464 241,126 +0.11(+1.79%)
Aug 23, 2019 6.429 6.605 6.324 6.351 256,636 -0.10(-1.49%)
Aug 22, 2019 6.561 6.605 6.429 6.447 144,928 -0.09(-1.34%)
Aug 21, 2019 6.508 6.657 6.456 6.535 182,536 +0.02(+0.27%)
Aug 20, 2019 6.342 6.587 6.316 6.517 166,633 +0.15(+2.34%)
Aug 19, 2019 6.263 6.438 6.245 6.368 151,122 +0.11(+1.68%)
Aug 16, 2019 6.167 6.359 6.132 6.263 229,808 +0.11(+1.71%)
Aug 15, 2019 6.281 6.289 6.070 6.158 303,398 -0.07(-1.06%)
Aug 14, 2019 6.527 6.596 6.172 6.224 304,307 -0.33(-5.03%)
Aug 13, 2019 6.232 6.770 6.232 6.553 517,766 +0.31(+5.00%)
Aug 12, 2019 6.354 6.362 6.137 6.241 275,546 -0.11(-1.77%)
Aug 09, 2019 6.328 6.544 6.293 6.354 432,742 +0.16(+2.52%)
Aug 08, 2019 6.128 6.302 5.851 6.198 595,940 +0.12(+2.00%)
Aug 07, 2019 5.730 6.206 5.669 6.076 421,757 +0.22(+3.70%)
Aug 06, 2019 6.605 6.666 5.834 5.860 805,393 -0.72(-10.94%)
Aug 05, 2019 8.581 8.581 6.501 6.579 829,676 -2.66(-28.80%)
Aug 02, 2019 9.413 9.431 9.171 9.240 163,706 -0.20(-2.11%)
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.