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 (%)
Feb 28, 2019 7.634 7.906 7.634 7.702 234,825 +0.05(+0.67%)
Feb 27, 2019 7.643 7.727 7.456 7.651 334,318 +0.00(+0.00%)
Feb 26, 2019 7.753 7.778 7.401 7.651 242,584 -0.07(-0.88%)
Feb 25, 2019 7.549 7.846 7.524 7.719 278,701 +0.21(+2.82%)
Feb 22, 2019 7.405 7.558 7.329 7.507 168,231 +0.18(+2.43%)
Feb 21, 2019 7.040 7.363 7.039 7.329 248,988 +0.28(+3.97%)
Feb 20, 2019 6.701 7.134 6.574 7.049 184,198 +0.27(+4.01%)
Feb 19, 2019 6.667 6.786 6.481 6.777 154,828 +0.08(+1.27%)
Feb 15, 2019 6.633 6.735 6.497 6.693 138,404 +0.06(+0.90%)
Feb 14, 2019 6.743 6.845 6.616 6.633 126,965 -0.04(-0.64%)
Feb 13, 2019 6.735 6.862 6.659 6.676 108,903 -0.03(-0.51%)
Feb 12, 2019 6.879 6.956 6.667 6.710 178,874 -0.12(-1.74%)
Feb 11, 2019 6.727 6.896 6.599 6.828 215,470 +0.07(+1.00%)
Feb 08, 2019 6.930 6.930 6.633 6.760 159,625 -0.19(-2.69%)
Feb 07, 2019 6.964 6.989 6.676 6.947 135,668 -0.04(-0.61%)
Feb 06, 2019 7.083 7.159 6.964 6.989 122,136 -0.13(-1.79%)
Feb 05, 2019 7.049 7.210 6.998 7.117 142,493 +0.05(+0.72%)
Feb 04, 2019 6.752 7.168 6.752 7.066 258,978 +0.15(+2.21%)
Feb 01, 2019 7.168 7.176 6.582 6.913 426,885 -0.23(-3.21%)
Jan 31, 2019 7.218 7.405 7.023 7.142 280,451 -0.10(-1.41%)
Jan 30, 2019 7.507 7.601 7.134 7.244 259,722 -0.26(-3.50%)
Jan 29, 2019 7.498 7.660 7.312 7.507 193,737 +0.00(+0.00%)
Jan 28, 2019 7.532 7.600 6.939 7.507 314,350 -0.03(-0.34%)
Jan 25, 2019 7.448 7.744 7.448 7.532 301,330 +0.12(+1.60%)
Jan 24, 2019 7.125 7.498 7.015 7.414 195,845 +0.29(+4.05%)
Jan 23, 2019 6.913 7.405 6.888 7.125 191,154 +0.20(+2.82%)
Jan 22, 2019 7.583 7.583 6.455 6.930 764,523 -0.55(-7.37%)
Jan 18, 2019 8.474 8.567 6.786 7.481 1,126,336 -0.75(-9.17%)
Jan 17, 2019 8.075 8.949 8.058 8.236 1,065,722 +0.18(+2.21%)
Jan 16, 2019 7.804 8.203 7.726 8.058 529,544 +0.32(+4.17%)
Jan 15, 2019 7.634 7.897 7.541 7.736 465,938 +0.32(+4.35%)
Jan 14, 2019 7.151 7.634 7.006 7.414 444,211 +0.51(+7.37%)
Jan 11, 2019 6.888 6.973 6.794 6.905 195,228 +0.11(+1.62%)
Jan 10, 2019 6.616 6.998 6.588 6.794 517,911 +0.18(+2.69%)
Jan 09, 2019 6.328 6.786 6.286 6.616 215,983 +0.36(+5.83%)
Jan 08, 2019 6.218 6.557 6.175 6.252 270,412 +0.03(+0.55%)
Jan 07, 2019 5.963 6.268 5.783 6.218 213,922 +0.31(+5.32%)
Jan 04, 2019 5.564 5.972 5.547 5.904 115,297 +0.35(+6.26%)
Jan 03, 2019 5.429 5.586 5.335 5.556 68,405 +0.12(+2.18%)
Jan 02, 2019 5.098 5.497 5.089 5.437 76,277 +0.32(+6.30%)
Dec 31, 2018 5.174 5.225 5.013 5.115 116,005 -0.07(-1.31%)
Dec 28, 2018 5.039 5.268 5.013 5.183 79,694 +0.11(+2.17%)
Dec 27, 2018 5.064 5.183 4.835 5.072 164,485 -0.10(-1.97%)
Dec 26, 2018 5.013 5.234 4.933 5.174 161,118 +0.12(+2.35%)
Dec 24, 2018 5.632 5.751 5.000 5.055 94,195 -0.66(-11.57%)
Dec 21, 2018 5.692 5.878 5.497 5.717 265,256 +0.01(+0.15%)
Dec 20, 2018 5.641 5.738 5.429 5.709 114,108 +0.01(+0.15%)
Dec 19, 2018 5.675 5.997 5.641 5.700 184,783 -0.03(-0.44%)
Dec 18, 2018 5.827 5.972 5.649 5.726 186,156 -0.11(-1.89%)
Dec 17, 2018 6.252 6.362 5.810 5.836 215,838 -0.42(-6.65%)
Dec 14, 2018 6.362 6.472 6.218 6.252 190,277 +0.04(+0.68%)
Dec 13, 2018 6.489 6.574 6.124 6.209 152,556 -0.28(-4.31%)
Dec 12, 2018 6.277 6.586 6.277 6.489 149,454 +0.21(+3.38%)
Dec 11, 2018 6.659 6.752 6.150 6.277 276,137 -0.32(-4.88%)
Dec 10, 2018 6.464 6.845 6.464 6.599 372,149 +0.15(+2.37%)
Dec 07, 2018 6.421 7.490 6.362 6.447 444,922 +0.14(+2.15%)
Dec 06, 2018 6.039 6.404 6.039 6.311 195,486 +0.23(+3.77%)
Dec 04, 2018 5.887 6.124 5.768 6.082 149,840 +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.