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 (-0.87%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2019 7.232 7.241 7.038 7.117 170,044 -0.18(-2.53%)
Nov 27, 2019 7.214 7.337 7.183 7.302 214,601 +0.08(+1.10%)
Nov 26, 2019 7.293 7.346 7.205 7.223 141,140 -0.07(-0.96%)
Nov 25, 2019 7.293 7.372 7.232 7.293 123,469 +0.00(+0.00%)
Nov 22, 2019 7.320 7.399 7.258 7.293 144,696 -0.03(-0.36%)
Nov 21, 2019 7.346 7.460 7.293 7.320 141,960 -0.03(-0.36%)
Nov 20, 2019 7.302 7.390 7.302 7.346 142,893 +0.03(+0.36%)
Nov 19, 2019 7.346 7.372 7.258 7.320 108,466 -0.01(-0.12%)
Nov 18, 2019 7.258 7.381 7.258 7.328 82,592 +0.02(+0.24%)
Nov 15, 2019 7.117 7.320 7.117 7.311 167,202 +0.17(+2.40%)
Nov 14, 2019 7.087 7.288 7.087 7.139 210,633 +0.01(+0.12%)
Nov 13, 2019 6.826 7.166 6.764 7.131 198,289 +0.19(+2.76%)
Nov 12, 2019 6.948 7.104 6.887 6.939 276,189 +0.05(+0.76%)
Nov 11, 2019 6.407 7.096 6.346 6.887 487,766 +0.61(+9.72%)
Nov 08, 2019 6.119 6.387 5.971 6.276 331,875 +0.32(+5.42%)
Nov 07, 2019 6.311 6.311 5.945 5.954 179,413 -0.28(-4.48%)
Nov 06, 2019 6.119 6.320 6.119 6.233 112,806 +0.10(+1.71%)
Nov 05, 2019 6.364 6.390 6.119 6.128 169,028 -0.23(-3.57%)
Nov 04, 2019 6.459 6.520 6.324 6.355 221,869 -0.10(-1.49%)
Nov 01, 2019 6.503 6.608 6.433 6.451 229,203 -0.04(-0.67%)
Oct 31, 2019 6.686 6.738 6.467 6.494 158,095 -0.19(-2.87%)
Oct 30, 2019 6.616 6.738 6.616 6.686 121,915 +0.10(+1.59%)
Oct 29, 2019 6.581 6.616 6.547 6.581 156,040 +0.01(+0.13%)
Oct 28, 2019 6.494 6.590 6.494 6.573 114,938 +0.10(+1.48%)
Oct 25, 2019 6.599 6.669 6.468 6.477 84,660 -0.12(-1.85%)
Oct 24, 2019 6.695 6.695 6.520 6.599 123,779 -0.04(-0.66%)
Oct 23, 2019 6.669 6.747 6.625 6.642 124,961 +0.00(+0.00%)
Oct 22, 2019 6.529 6.795 6.529 6.642 134,656 +0.11(+1.74%)
Oct 21, 2019 6.520 6.660 6.451 6.529 185,026 +0.05(+0.81%)
Oct 18, 2019 6.381 6.538 6.329 6.477 204,310 +0.05(+0.81%)
Oct 17, 2019 6.503 6.503 6.329 6.425 146,840 -0.05(-0.81%)
Oct 16, 2019 6.416 6.529 6.407 6.477 117,644 +0.03(+0.41%)
Oct 15, 2019 6.581 6.651 6.425 6.451 134,554 -0.15(-2.25%)
Oct 14, 2019 6.398 6.660 6.346 6.599 200,523 +0.22(+3.42%)
Oct 11, 2019 6.616 6.686 6.372 6.381 321,091 -0.20(-3.05%)
Oct 10, 2019 6.695 6.721 6.503 6.581 166,169 -0.11(-1.69%)
Oct 09, 2019 6.686 6.817 6.651 6.695 185,797 +0.04(+0.66%)
Oct 08, 2019 6.494 6.738 6.494 6.651 112,270 +0.08(+1.19%)
Oct 07, 2019 6.486 6.660 6.451 6.573 146,876 +0.05(+0.80%)
Oct 04, 2019 6.468 6.573 6.320 6.520 392,216 +0.05(+0.81%)
Oct 03, 2019 6.616 6.651 6.276 6.468 218,030 -0.15(-2.24%)
Oct 02, 2019 6.477 6.625 6.433 6.616 203,704 +0.17(+2.71%)
Oct 01, 2019 6.529 6.616 6.433 6.442 136,607 -0.06(-0.94%)
Sep 30, 2019 6.329 6.547 6.276 6.503 311,142 +0.18(+2.90%)
Sep 27, 2019 6.477 6.539 6.302 6.320 178,499 -0.21(-3.20%)
Sep 26, 2019 6.398 6.616 6.320 6.529 168,452 +0.15(+2.32%)
Sep 25, 2019 6.573 6.625 6.298 6.381 154,244 -0.19(-2.92%)
Sep 24, 2019 6.669 6.669 6.500 6.573 261,614 -0.05(-0.79%)
Sep 23, 2019 6.529 6.669 6.468 6.625 65,604 +0.07(+1.06%)
Sep 20, 2019 6.520 6.595 6.403 6.555 180,219 +0.02(+0.27%)
Sep 19, 2019 6.477 6.634 6.468 6.538 134,619 +0.06(+0.94%)
Sep 18, 2019 6.625 6.634 6.394 6.477 170,884 -0.15(-2.24%)
Sep 17, 2019 6.703 6.738 6.512 6.625 116,967 -0.05(-0.78%)
Sep 16, 2019 6.442 6.751 6.407 6.677 402,205 +0.23(+3.51%)
Sep 13, 2019 6.486 6.608 6.425 6.451 137,659 -0.02(-0.27%)
Sep 12, 2019 6.442 6.625 6.381 6.468 237,711 +0.03(+0.54%)
Sep 11, 2019 6.146 6.468 6.119 6.433 243,564 +0.24(+3.94%)
Sep 10, 2019 5.963 6.320 5.963 6.189 224,915 +0.21(+3.50%)
Sep 09, 2019 6.154 6.207 5.928 5.980 456,936 -0.22(-3.52%)
Sep 06, 2019 6.241 6.302 6.198 6.198 221,173 -0.02(-0.28%)
Sep 05, 2019 6.285 6.512 6.198 6.215 243,819 -0.07(-1.11%)
Sep 04, 2019 6.180 6.330 6.137 6.285 144,240 +0.16(+2.56%)
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.