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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 6.686 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%)
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.