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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 7.864 7.916 7.572 7.572 86,769 -0.33(-4.16%)
Nov 27, 2020 7.982 7.982 7.754 7.900 40,118 -0.15(-1.81%)
Nov 25, 2020 8.092 8.156 8.010 8.046 21,484 -0.05(-0.56%)
Nov 24, 2020 8.119 8.192 8.001 8.092 41,755 +0.06(+0.80%)
Nov 23, 2020 8.174 8.183 7.992 8.028 39,712 -0.05(-0.68%)
Nov 20, 2020 7.882 8.110 7.882 8.083 36,392 +0.04(+0.45%)
Nov 19, 2020 7.928 8.074 7.754 8.046 45,467 +0.23(+2.92%)
Nov 18, 2020 8.156 8.156 7.818 7.818 43,063 -0.21(-2.61%)
Nov 17, 2020 8.028 8.165 7.955 8.028 31,490 -0.04(-0.45%)
Nov 16, 2020 8.156 8.256 7.964 8.065 59,341 -0.02(-0.23%)
Nov 13, 2020 8.284 8.284 7.946 8.083 48,449 -0.13(-1.56%)
Nov 12, 2020 8.512 8.512 8.055 8.211 51,112 -0.36(-4.15%)
Nov 11, 2020 8.603 8.658 8.366 8.566 25,340 -0.01(-0.11%)
Nov 10, 2020 8.402 8.758 8.298 8.575 67,317 +0.17(+2.06%)
Nov 09, 2020 8.229 8.648 7.992 8.402 60,279 +0.47(+5.98%)
Nov 06, 2020 7.937 8.393 7.809 7.928 53,053 -0.03(-0.34%)
Nov 05, 2020 7.645 8.101 7.645 7.955 36,374 +0.26(+3.44%)
Nov 04, 2020 8.211 8.211 7.627 7.691 32,467 -0.50(-6.12%)
Nov 03, 2020 7.791 8.238 7.781 8.192 51,709 +0.52(+6.78%)
Nov 02, 2020 7.563 7.736 7.563 7.672 22,711 +0.11(+1.45%)
Oct 30, 2020 7.736 7.736 7.453 7.563 36,172 -0.17(-2.24%)
Oct 29, 2020 7.718 7.873 7.453 7.736 51,910 +0.02(+0.24%)
Oct 28, 2020 8.165 8.211 7.654 7.718 38,834 -0.56(-6.73%)
Oct 27, 2020 8.274 8.448 8.274 8.274 21,167 +0.00(+0.00%)
Oct 26, 2020 8.375 8.451 8.211 8.274 70,174 -0.16(-1.95%)
Oct 23, 2020 8.575 8.575 8.430 8.439 22,909 -0.14(-1.60%)
Oct 22, 2020 8.247 8.667 8.231 8.575 47,116 +0.30(+3.64%)
Oct 21, 2020 8.211 8.293 8.108 8.274 33,085 +0.08(+1.00%)
Oct 20, 2020 8.074 8.247 8.065 8.192 38,883 +0.14(+1.70%)
Oct 19, 2020 7.973 8.128 7.882 8.055 29,713 +0.11(+1.38%)
Oct 16, 2020 8.119 8.211 7.827 7.946 467,616 -0.24(-2.90%)
Oct 15, 2020 7.928 8.183 7.837 8.183 34,402 +0.17(+2.16%)
Oct 14, 2020 7.882 8.046 7.882 8.010 124,784 +0.09(+1.15%)
Oct 13, 2020 7.937 7.987 7.802 7.919 152,401 -0.01(-0.12%)
Oct 12, 2020 7.754 7.982 7.709 7.928 42,311 +0.24(+3.08%)
Oct 09, 2020 7.608 7.818 7.608 7.691 36,940 +0.05(+0.72%)
Oct 08, 2020 7.608 7.718 7.499 7.636 42,485 +0.05(+0.72%)
Oct 07, 2020 7.599 7.704 7.499 7.581 36,697 +0.02(+0.24%)
Oct 06, 2020 7.444 7.827 7.380 7.563 82,407 +0.14(+1.84%)
Oct 05, 2020 7.307 7.526 7.307 7.426 32,989 +0.13(+1.75%)
Oct 02, 2020 7.253 7.415 7.070 7.298 105,120 -0.03(-0.37%)
Oct 01, 2020 7.298 7.426 7.262 7.326 40,194 +0.03(+0.38%)
Sep 30, 2020 7.481 7.490 7.234 7.298 44,562 -0.17(-2.32%)
Sep 29, 2020 7.408 7.517 7.390 7.472 161,220 +0.06(+0.86%)
Sep 28, 2020 7.408 7.554 7.399 7.408 31,673 +0.04(+0.50%)
Sep 25, 2020 7.490 7.540 7.326 7.371 35,515 -0.15(-1.94%)
Sep 24, 2020 7.298 7.590 7.180 7.517 47,542 +0.14(+1.85%)
Sep 23, 2020 7.718 7.764 7.344 7.380 50,222 -0.36(-4.60%)
Sep 22, 2020 7.837 7.837 7.608 7.736 47,409 -0.08(-1.05%)
Sep 21, 2020 8.037 8.046 7.709 7.818 55,473 -0.30(-3.71%)
Sep 18, 2020 8.293 8.439 8.101 8.119 182,947 -0.11(-1.33%)
Sep 17, 2020 8.347 8.402 8.147 8.229 230,199 -0.06(-0.77%)
Sep 16, 2020 8.147 8.329 8.028 8.293 67,894 +0.18(+2.25%)
Sep 15, 2020 7.937 8.147 7.873 8.110 70,203 +0.26(+3.25%)
Sep 14, 2020 7.882 7.973 7.827 7.855 31,688 +0.03(+0.35%)
Sep 11, 2020 7.764 7.964 7.727 7.827 63,576 +0.00(+0.00%)
Sep 10, 2020 7.946 7.946 7.782 7.827 64,590 -0.14(-1.72%)
Sep 09, 2020 7.891 8.117 7.891 7.964 66,627 +0.15(+1.87%)
Sep 08, 2020 7.800 7.919 7.709 7.818 64,480 -0.02(-0.23%)
Sep 04, 2020 8.083 8.083 7.782 7.837 65,001 -0.19(-2.39%)
Sep 03, 2020 8.311 8.311 8.019 8.028 60,340 -0.24(-2.87%)
Sep 02, 2020 8.183 8.384 8.110 8.265 68,916 +0.16(+1.91%)
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.