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 (%)
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%)
Sep 01, 2020 8.019 8.138 7.964 8.110 33,424 +0.05(+0.57%)
Aug 31, 2020 8.037 8.247 8.001 8.065 71,918 +0.03(+0.34%)
Aug 28, 2020 7.992 8.156 7.973 8.037 39,899 -0.02(-0.23%)
Aug 27, 2020 8.055 8.147 7.955 8.055 46,264 +0.05(+0.68%)
Aug 26, 2020 7.964 8.037 7.932 8.001 23,896 +0.06(+0.80%)
Aug 25, 2020 7.982 7.982 7.846 7.937 27,308 -0.04(-0.46%)
Aug 24, 2020 8.001 8.001 7.910 7.973 70,877 +0.00(+0.00%)
Aug 21, 2020 8.256 8.256 7.928 7.973 56,999 -0.28(-3.43%)
Aug 20, 2020 8.138 8.302 8.138 8.256 45,574 +0.07(+0.89%)
Aug 19, 2020 8.220 8.293 8.147 8.183 30,099 +0.02(+0.22%)
Aug 18, 2020 8.083 8.183 8.001 8.165 45,324 +0.02(+0.22%)
Aug 17, 2020 8.238 8.293 8.092 8.147 43,041 -0.01(-0.17%)
Aug 14, 2020 8.079 8.215 8.034 8.160 53,889 +0.05(+0.56%)
Aug 13, 2020 8.404 8.422 8.061 8.115 59,286 -0.27(-3.23%)
Aug 12, 2020 8.188 8.404 8.188 8.386 247,141 +0.17(+2.09%)
Aug 11, 2020 8.359 8.495 8.215 8.215 75,604 -0.11(-1.30%)
Aug 10, 2020 8.206 8.486 8.206 8.323 68,496 +0.14(+1.66%)
Aug 07, 2020 7.645 8.233 7.645 8.188 75,135 +0.55(+7.22%)
Aug 06, 2020 7.591 7.727 7.428 7.636 63,721 +0.04(+0.48%)
Aug 05, 2020 7.627 7.663 7.419 7.600 45,834 +0.02(+0.24%)
Aug 04, 2020 7.239 7.600 7.239 7.582 63,289 +0.29(+3.97%)
Aug 03, 2020 7.311 7.329 7.148 7.293 66,210 -0.05(-0.74%)
Jul 31, 2020 7.410 7.433 7.230 7.347 41,053 -0.10(-1.33%)
Jul 30, 2020 7.356 7.474 7.284 7.446 42,857 +0.04(+0.49%)
Jul 29, 2020 7.645 7.645 7.365 7.410 44,016 -0.18(-2.38%)
Jul 28, 2020 7.537 7.672 7.483 7.591 58,662 +0.04(+0.48%)
Jul 27, 2020 7.456 7.609 7.428 7.555 33,686 +0.09(+1.21%)
Jul 24, 2020 7.546 7.636 7.446 7.465 62,299 -0.20(-2.59%)
Jul 23, 2020 7.591 7.672 7.573 7.663 79,629 +0.05(+0.71%)
Jul 22, 2020 7.555 7.672 7.519 7.609 59,258 +0.02(+0.24%)
Jul 21, 2020 7.573 7.636 7.519 7.591 91,310 +0.04(+0.48%)
Jul 20, 2020 7.537 7.627 7.532 7.555 82,649 +0.05(+0.60%)
Jul 17, 2020 7.428 7.591 7.410 7.510 75,246 +0.08(+1.09%)
Jul 16, 2020 7.248 7.437 7.248 7.428 115,854 +0.14(+1.86%)
Jul 15, 2020 7.130 7.324 7.121 7.293 101,463 +0.19(+2.67%)
Jul 14, 2020 6.986 7.157 6.958 7.103 102,482 +0.14(+1.95%)
Jul 13, 2020 6.814 6.995 6.769 6.968 104,644 +0.14(+2.12%)
Jul 10, 2020 6.624 6.859 6.615 6.823 92,840 +0.19(+2.86%)
Jul 09, 2020 6.642 6.687 6.561 6.633 103,136 -0.02(-0.27%)
Jul 08, 2020 6.769 6.841 6.588 6.651 116,229 -0.14(-2.13%)
Jul 07, 2020 6.642 6.823 6.606 6.796 106,962 +0.09(+1.35%)
Jul 06, 2020 6.769 6.778 6.615 6.705 85,866 -0.01(-0.13%)
Jul 02, 2020 6.778 6.778 6.651 6.714 103,906 -0.01(-0.13%)
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.