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 )

15.90 +0.53 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 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%)
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%)
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.