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: 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 (%)
Jun 28, 2019 9.049 9.308 9.031 9.187 2,391,121 +0.16(+1.82%)
Jun 27, 2019 8.937 9.109 8.885 9.023 328,499 +0.15(+1.65%)
Jun 26, 2019 9.402 9.423 8.671 8.876 464,840 -0.52(-5.51%)
Jun 25, 2019 9.489 9.489 9.316 9.394 276,699 -0.01(-0.09%)
Jun 24, 2019 9.368 9.420 9.203 9.402 273,553 +0.09(+0.93%)
Jun 21, 2019 9.290 9.394 9.102 9.316 330,973 +0.02(+0.19%)
Jun 20, 2019 9.049 9.394 8.996 9.299 436,587 +0.35(+3.95%)
Jun 19, 2019 8.583 8.945 8.445 8.945 369,693 +0.37(+4.33%)
Jun 18, 2019 8.454 8.609 8.436 8.574 175,663 +0.16(+1.95%)
Jun 17, 2019 8.445 8.488 8.333 8.410 140,200 -0.02(-0.20%)
Jun 14, 2019 8.479 8.523 8.393 8.428 174,586 -0.02(-0.20%)
Jun 13, 2019 8.350 8.531 8.333 8.445 190,220 +0.11(+1.35%)
Jun 12, 2019 8.134 8.410 8.134 8.333 205,117 +0.20(+2.44%)
Jun 11, 2019 8.031 8.178 7.897 8.134 175,250 +0.09(+1.07%)
Jun 10, 2019 8.281 8.359 7.867 8.048 248,738 -0.23(-2.81%)
Jun 07, 2019 8.454 8.548 8.225 8.281 226,522 -0.16(-1.94%)
Jun 06, 2019 8.298 8.523 8.281 8.445 321,571 +0.17(+2.09%)
Jun 05, 2019 8.212 8.343 8.134 8.272 255,937 +0.08(+0.95%)
Jun 04, 2019 8.178 8.238 8.109 8.195 153,687 +0.03(+0.32%)
Jun 03, 2019 8.100 8.229 7.958 8.169 273,386 +0.11(+1.39%)
May 31, 2019 8.065 8.185 7.893 8.057 171,109 -0.03(-0.43%)
May 30, 2019 8.109 8.143 7.927 8.091 282,371 +0.03(+0.43%)
May 29, 2019 8.091 8.091 7.789 8.057 242,438 -0.09(-1.16%)
May 28, 2019 8.186 8.229 8.031 8.152 113,662 +0.00(+0.00%)
May 24, 2019 8.307 8.333 8.022 8.152 131,230 -0.13(-1.56%)
May 23, 2019 8.488 8.488 8.005 8.281 252,490 -0.24(-2.83%)
May 22, 2019 8.712 8.730 8.436 8.523 250,746 -0.17(-1.98%)
May 21, 2019 8.523 8.747 8.523 8.695 232,801 +0.22(+2.54%)
May 20, 2019 8.298 8.531 8.238 8.479 192,090 +0.11(+1.34%)
May 17, 2019 8.497 8.497 8.195 8.367 175,630 -0.14(-1.67%)
May 16, 2019 8.664 8.749 8.424 8.510 231,217 -0.15(-1.78%)
May 15, 2019 8.587 8.775 8.518 8.664 255,924 +0.08(+0.90%)
May 14, 2019 8.647 8.647 8.236 8.587 443,753 +0.04(+0.50%)
May 13, 2019 8.347 8.561 8.321 8.544 363,905 +0.19(+2.25%)
May 10, 2019 7.945 8.458 7.945 8.356 340,264 +0.40(+5.06%)
May 09, 2019 8.039 8.133 7.850 7.953 254,440 -0.09(-1.17%)
May 08, 2019 7.790 8.296 7.790 8.047 438,750 +0.26(+3.30%)
May 07, 2019 7.439 7.842 7.439 7.790 194,398 +0.31(+4.12%)
May 06, 2019 7.645 8.012 7.209 7.482 463,949 -0.01(-0.11%)
May 03, 2019 7.439 7.534 7.371 7.491 156,056 +0.09(+1.16%)
May 02, 2019 7.380 7.448 7.285 7.405 66,681 +0.01(+0.12%)
May 01, 2019 7.517 7.534 7.285 7.397 135,421 -0.04(-0.58%)
Apr 30, 2019 7.354 7.439 7.251 7.439 161,706 +0.14(+1.88%)
Apr 29, 2019 7.225 7.371 7.140 7.303 97,508 +0.09(+1.19%)
Apr 26, 2019 7.140 7.277 7.131 7.217 96,133 +0.12(+1.69%)
Apr 25, 2019 7.234 7.277 7.022 7.097 137,809 -0.14(-1.89%)
Apr 24, 2019 7.243 7.397 7.174 7.234 96,732 -0.01(-0.12%)
Apr 23, 2019 7.251 7.277 7.208 7.243 142,551 -0.02(-0.24%)
Apr 22, 2019 7.106 7.277 7.056 7.260 107,527 +0.09(+1.31%)
Apr 18, 2019 7.157 7.191 7.114 7.166 75,108 +0.00(+0.00%)
Apr 17, 2019 7.046 7.174 7.011 7.166 82,928 +0.11(+1.58%)
Apr 16, 2019 7.080 7.097 6.917 7.054 111,171 -0.03(-0.36%)
Apr 15, 2019 7.080 7.191 7.037 7.080 75,153 +0.00(+0.00%)
Apr 12, 2019 7.260 7.260 7.020 7.080 98,353 -0.14(-1.90%)
Apr 11, 2019 7.380 7.431 7.131 7.217 136,372 -0.15(-1.98%)
Apr 10, 2019 7.320 7.414 7.234 7.362 109,195 +0.09(+1.30%)
Apr 09, 2019 7.166 7.304 7.166 7.268 101,148 +0.09(+1.31%)
Apr 08, 2019 7.148 7.200 7.097 7.174 68,534 +0.03(+0.36%)
Apr 05, 2019 7.046 7.157 6.994 7.148 56,885 +0.13(+1.83%)
Apr 04, 2019 7.080 7.183 6.900 7.020 104,176 -0.04(-0.61%)
Apr 03, 2019 7.251 7.337 7.020 7.063 163,311 -0.17(-2.37%)
Apr 02, 2019 7.251 7.423 7.234 7.234 136,587 +0.00(+0.00%)
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.