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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Apr 01, 2019 7.277 7.339 7.020 7.234 146,338 -0.04(-0.59%)
Mar 29, 2019 7.448 7.474 7.251 7.277 157,107 -0.11(-1.51%)
Mar 28, 2019 7.448 7.525 7.328 7.388 295,138 +0.01(+0.12%)
Mar 27, 2019 7.337 7.465 7.191 7.380 249,519 +0.04(+0.58%)
Mar 26, 2019 7.397 7.551 7.277 7.337 195,240 +0.06(+0.82%)
Mar 25, 2019 7.200 7.362 7.097 7.277 169,911 +0.07(+0.95%)
Mar 22, 2019 7.251 7.388 7.088 7.208 187,711 -0.00(-0.06%)
Mar 21, 2019 6.916 7.340 6.771 7.213 265,858 +0.26(+3.79%)
Mar 20, 2019 7.119 7.119 6.746 6.950 304,224 -0.22(-3.08%)
Mar 19, 2019 7.179 7.288 6.958 7.170 123,847 +0.00(+0.00%)
Mar 18, 2019 7.162 7.340 7.056 7.170 183,364 +0.02(+0.24%)
Mar 15, 2019 6.975 7.204 6.832 7.153 151,907 +0.22(+3.18%)
Mar 14, 2019 6.865 6.950 6.797 6.933 110,331 +0.05(+0.74%)
Mar 13, 2019 7.068 7.068 6.627 6.882 323,273 -0.16(-2.29%)
Mar 12, 2019 7.170 7.196 6.984 7.043 94,191 -0.11(-1.54%)
Mar 11, 2019 6.984 7.213 6.984 7.153 222,121 +0.18(+2.55%)
Mar 08, 2019 7.187 7.297 6.958 6.975 281,658 -0.26(-3.63%)
Mar 07, 2019 7.230 7.459 7.000 7.238 675,388 -0.03(-0.35%)
Mar 06, 2019 7.374 7.391 7.077 7.264 301,629 -0.10(-1.38%)
Mar 05, 2019 7.340 7.501 7.255 7.365 231,594 +0.03(+0.35%)
Mar 04, 2019 7.340 7.425 6.924 7.340 335,489 -0.01(-0.12%)
Mar 01, 2019 7.705 7.807 7.272 7.348 330,919 -0.36(-4.63%)
Feb 28, 2019 7.637 7.908 7.637 7.705 234,740 +0.05(+0.67%)
Feb 27, 2019 7.645 7.730 7.459 7.654 334,196 +0.00(+0.00%)
Feb 26, 2019 7.756 7.781 7.404 7.654 242,496 -0.07(-0.88%)
Feb 25, 2019 7.552 7.849 7.527 7.722 278,600 +0.21(+2.82%)
Feb 22, 2019 7.408 7.561 7.331 7.510 168,170 +0.18(+2.43%)
Feb 21, 2019 7.043 7.365 7.042 7.331 248,897 +0.28(+3.97%)
Feb 20, 2019 6.704 7.136 6.576 7.051 184,131 +0.27(+4.00%)
Feb 19, 2019 6.670 6.788 6.483 6.780 154,771 +0.08(+1.27%)
Feb 15, 2019 6.636 6.737 6.500 6.695 138,354 +0.06(+0.90%)
Feb 14, 2019 6.746 6.848 6.619 6.636 126,919 -0.04(-0.64%)
Feb 13, 2019 6.737 6.865 6.661 6.678 108,863 -0.03(-0.51%)
Feb 12, 2019 6.882 6.958 6.670 6.712 178,809 -0.12(-1.74%)
Feb 11, 2019 6.729 6.899 6.602 6.831 215,392 +0.07(+1.00%)
Feb 08, 2019 6.933 6.933 6.636 6.763 159,567 -0.19(-2.69%)
Feb 07, 2019 6.967 6.992 6.678 6.950 135,619 -0.04(-0.61%)
Feb 06, 2019 7.085 7.162 6.967 6.992 122,092 -0.13(-1.79%)
Feb 05, 2019 7.051 7.213 7.000 7.119 142,441 +0.05(+0.72%)
Feb 04, 2019 6.754 7.170 6.754 7.068 258,884 +0.15(+2.21%)
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.