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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
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.