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 )

15.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2020 6.643 6.643 6.643 38,119 -0.10(-1.50%)
Dec 30, 2020 6.845 6.910 6.744 6.744 38,119 -0.11(-1.61%)
Dec 29, 2020 7.020 7.020 6.689 6.855 97,564 -0.15(-2.11%)
Dec 28, 2020 7.186 7.269 6.928 7.002 74,076 -0.13(-1.81%)
Dec 24, 2020 7.103 7.159 7.085 7.131 33,538 +0.03(+0.39%)
Dec 23, 2020 7.186 7.269 7.103 7.103 156,364 -0.04(-0.52%)
Dec 22, 2020 7.315 7.417 7.140 7.140 61,845 -0.15(-2.02%)
Dec 21, 2020 7.269 7.417 7.186 7.288 102,395 -0.02(-0.25%)
Dec 18, 2020 7.490 7.693 7.232 7.306 464,441 -0.21(-2.82%)
Dec 17, 2020 7.500 7.592 7.481 7.518 100,330 +0.02(+0.25%)
Dec 16, 2020 7.389 7.564 7.389 7.500 151,907 +0.16(+2.13%)
Dec 15, 2020 7.223 7.380 7.223 7.343 70,557 +0.18(+2.57%)
Dec 14, 2020 7.518 7.573 7.094 7.159 101,365 -0.29(-3.84%)
Dec 11, 2020 7.417 7.546 7.380 7.444 69,899 +0.04(+0.50%)
Dec 10, 2020 7.417 7.490 7.315 7.407 43,683 -0.03(-0.37%)
Dec 09, 2020 7.546 7.582 7.288 7.435 133,507 -0.02(-0.25%)
Dec 08, 2020 7.509 7.546 7.417 7.454 89,926 -0.06(-0.86%)
Dec 07, 2020 7.665 7.665 7.490 7.518 45,975 -0.14(-1.81%)
Dec 04, 2020 7.573 7.693 7.471 7.656 57,091 +0.06(+0.85%)
Dec 03, 2020 7.647 7.686 7.490 7.592 48,491 -0.03(-0.42%)
Dec 02, 2020 7.414 7.752 7.273 7.624 68,428 +0.17(+2.33%)
Dec 01, 2020 7.569 7.742 7.323 7.451 110,720 -0.12(-1.57%)
Nov 30, 2020 7.861 7.913 7.569 7.569 86,801 -0.33(-4.16%)
Nov 27, 2020 7.980 7.980 7.752 7.898 40,133 -0.15(-1.81%)
Nov 25, 2020 8.089 8.153 8.007 8.043 21,492 -0.05(-0.56%)
Nov 24, 2020 8.116 8.189 7.998 8.089 41,770 +0.06(+0.80%)
Nov 23, 2020 8.171 8.180 7.989 8.025 39,726 -0.05(-0.68%)
Nov 20, 2020 7.879 8.107 7.879 8.080 36,405 +0.04(+0.45%)
Nov 19, 2020 7.925 8.071 7.752 8.043 45,483 +0.23(+2.92%)
Nov 18, 2020 8.153 8.153 7.815 7.815 43,078 -0.21(-2.61%)
Nov 17, 2020 8.025 8.162 7.952 8.025 31,501 -0.04(-0.45%)
Nov 16, 2020 8.153 8.253 7.961 8.062 59,362 -0.02(-0.23%)
Nov 13, 2020 8.281 8.281 7.943 8.080 48,467 -0.13(-1.56%)
Nov 12, 2020 8.509 8.509 8.053 8.208 51,130 -0.36(-4.15%)
Nov 11, 2020 8.600 8.654 8.363 8.563 25,349 -0.01(-0.11%)
Nov 10, 2020 8.399 8.755 8.295 8.572 67,342 +0.17(+2.06%)
Nov 09, 2020 8.226 8.645 7.989 8.399 60,301 +0.47(+5.98%)
Nov 06, 2020 7.934 8.390 7.806 7.925 53,072 -0.03(-0.34%)
Nov 05, 2020 7.642 8.098 7.642 7.952 36,387 +0.26(+3.44%)
Nov 04, 2020 8.208 8.208 7.624 7.688 32,479 -0.50(-6.12%)
Nov 03, 2020 7.788 8.235 7.778 8.189 51,728 +0.52(+6.78%)
Nov 02, 2020 7.560 7.733 7.560 7.670 22,719 +0.11(+1.45%)
Oct 30, 2020 7.733 7.733 7.451 7.560 36,186 -0.17(-2.24%)
Oct 29, 2020 7.715 7.870 7.451 7.733 51,929 +0.02(+0.24%)
Oct 28, 2020 8.162 8.208 7.651 7.715 38,848 -0.56(-6.73%)
Oct 27, 2020 8.271 8.445 8.271 8.271 21,175 +0.00(+0.00%)
Oct 26, 2020 8.372 8.448 8.208 8.271 70,199 -0.16(-1.95%)
Oct 23, 2020 8.572 8.572 8.426 8.436 22,917 -0.14(-1.60%)
Oct 22, 2020 8.244 8.664 8.228 8.572 47,133 +0.30(+3.64%)
Oct 21, 2020 8.208 8.290 8.105 8.271 33,097 +0.08(+1.00%)
Oct 20, 2020 8.071 8.244 8.062 8.189 38,897 +0.14(+1.70%)
Oct 19, 2020 7.970 8.126 7.879 8.053 29,724 +0.11(+1.38%)
Oct 16, 2020 8.116 8.208 7.825 7.943 467,786 -0.24(-2.90%)
Oct 15, 2020 7.925 8.180 7.834 8.180 34,415 +0.17(+2.16%)
Oct 14, 2020 7.879 8.043 7.879 8.007 124,829 +0.09(+1.15%)
Oct 13, 2020 7.934 7.984 7.799 7.916 152,457 -0.01(-0.12%)
Oct 12, 2020 7.752 7.980 7.706 7.925 42,326 +0.24(+3.08%)
Oct 09, 2020 7.606 7.815 7.606 7.688 36,953 +0.05(+0.72%)
Oct 08, 2020 7.606 7.715 7.496 7.633 42,501 +0.05(+0.72%)
Oct 07, 2020 7.597 7.701 7.496 7.578 36,711 +0.02(+0.24%)
Oct 06, 2020 7.442 7.825 7.378 7.560 82,437 +0.14(+1.84%)
Oct 05, 2020 7.305 7.524 7.305 7.423 33,001 +0.13(+1.75%)
Oct 02, 2020 7.250 7.412 7.068 7.296 105,158 -0.03(-0.37%)
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.