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 )

16.80 -0.26 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 7.143 7.328 6.950 7.068 283,403 -0.10(-1.41%)
Jan 30, 2019 7.429 7.521 7.059 7.168 262,456 -0.26(-3.50%)
Jan 29, 2019 7.420 7.580 7.236 7.429 195,776 +0.00(+0.00%)
Jan 28, 2019 7.454 7.521 6.866 7.429 317,659 -0.03(-0.34%)
Jan 25, 2019 7.370 7.664 7.370 7.454 304,502 +0.12(+1.60%)
Jan 24, 2019 7.051 7.420 6.942 7.336 197,906 +0.29(+4.05%)
Jan 23, 2019 6.841 7.328 6.816 7.051 193,166 +0.19(+2.82%)
Jan 22, 2019 7.504 7.504 6.388 6.858 772,571 -0.55(-7.37%)
Jan 18, 2019 8.386 8.478 6.715 7.404 1,138,192 -0.75(-9.17%)
Jan 17, 2019 7.991 8.856 7.974 8.151 1,076,940 +0.18(+2.21%)
Jan 16, 2019 7.722 8.118 7.645 7.974 535,118 +0.32(+4.17%)
Jan 15, 2019 7.555 7.815 7.462 7.655 470,842 +0.32(+4.35%)
Jan 14, 2019 7.076 7.555 6.933 7.336 448,887 +0.50(+7.37%)
Jan 11, 2019 6.816 6.900 6.724 6.833 197,283 +0.11(+1.62%)
Jan 10, 2019 6.547 6.925 6.519 6.724 523,363 +0.18(+2.69%)
Jan 09, 2019 6.262 6.715 6.220 6.547 218,256 +0.36(+5.83%)
Jan 08, 2019 6.153 6.489 6.111 6.186 273,259 +0.03(+0.55%)
Jan 07, 2019 5.901 6.203 5.723 6.153 216,174 +0.31(+5.32%)
Jan 04, 2019 5.506 5.909 5.490 5.842 116,511 +0.34(+6.26%)
Jan 03, 2019 5.372 5.527 5.280 5.498 69,125 +0.12(+2.18%)
Jan 02, 2019 5.045 5.439 5.036 5.381 77,079 +0.32(+6.30%)
Dec 31, 2018 5.120 5.171 4.961 5.062 117,226 -0.07(-1.31%)
Dec 28, 2018 4.986 5.213 4.961 5.129 80,533 +0.11(+2.17%)
Dec 27, 2018 5.011 5.129 4.785 5.020 166,217 -0.10(-1.97%)
Dec 26, 2018 4.961 5.179 4.881 5.120 162,814 +0.12(+2.35%)
Dec 24, 2018 5.574 5.691 4.948 5.003 95,186 -0.65(-11.57%)
Dec 21, 2018 5.632 5.817 5.439 5.658 268,048 +0.01(+0.15%)
Dec 20, 2018 5.582 5.679 5.372 5.649 115,309 +0.01(+0.15%)
Dec 19, 2018 5.616 5.935 5.582 5.641 186,728 -0.03(-0.44%)
Dec 18, 2018 5.767 5.909 5.590 5.666 188,116 -0.11(-1.89%)
Dec 17, 2018 6.186 6.296 5.750 5.775 218,110 -0.41(-6.65%)
Dec 14, 2018 6.296 6.405 6.153 6.186 192,279 +0.04(+0.68%)
Dec 13, 2018 6.421 6.505 6.060 6.144 154,162 -0.28(-4.31%)
Dec 12, 2018 6.212 6.517 6.212 6.421 151,027 +0.21(+3.38%)
Dec 11, 2018 6.589 6.682 6.086 6.212 279,044 -0.32(-4.88%)
Dec 10, 2018 6.396 6.774 6.396 6.531 376,066 +0.15(+2.37%)
Dec 07, 2018 6.354 7.412 6.296 6.379 449,606 +0.13(+2.15%)
Dec 06, 2018 5.977 6.337 5.977 6.245 197,544 +0.23(+3.77%)
Dec 04, 2018 5.825 6.060 5.708 6.019 151,417 +0.24(+4.22%)
Dec 03, 2018 5.540 5.783 5.540 5.775 123,428 +0.42(+7.84%)
Nov 30, 2018 5.381 5.406 5.347 5.355 115,082 +0.01(+0.16%)
Nov 29, 2018 5.255 5.439 5.255 5.347 118,104 +0.10(+1.92%)
Nov 28, 2018 5.229 5.364 5.229 5.246 91,424 +0.02(+0.32%)
Nov 27, 2018 5.246 5.406 5.204 5.229 30,630 -0.02(-0.32%)
Nov 26, 2018 5.313 5.406 5.137 5.246 37,119 -0.08(-1.42%)
Nov 23, 2018 5.297 5.389 5.255 5.322 30,021 -0.03(-0.47%)
Nov 21, 2018 5.347 5.347 5.347 0 +0.03(+0.63%)
Nov 20, 2018 5.397 5.456 5.297 5.313 104,020 -0.14(-2.62%)
Nov 19, 2018 5.364 5.658 5.364 5.456 105,506 +0.07(+1.25%)
Nov 16, 2018 5.414 5.523 5.271 5.389 52,775 -0.02(-0.39%)
Nov 15, 2018 5.476 5.518 5.202 5.410 86,097 -0.12(-2.25%)
Nov 14, 2018 5.651 5.656 5.418 5.534 52,302 -0.12(-2.06%)
Nov 13, 2018 5.767 5.767 5.617 5.651 81,744 -0.12(-2.16%)
Nov 12, 2018 5.767 5.808 5.684 5.775 80,876 +0.04(+0.72%)
Nov 09, 2018 5.684 5.800 5.568 5.734 37,360 +0.05(+0.88%)
Nov 08, 2018 5.393 5.725 5.393 5.684 128,291 +0.28(+5.22%)
Nov 07, 2018 5.169 5.402 5.144 5.402 108,481 +0.22(+4.33%)
Nov 06, 2018 4.813 5.277 4.804 5.178 146,281 +0.64(+14.08%)
Nov 05, 2018 4.588 4.680 4.506 4.539 49,401 -0.04(-0.91%)
Nov 02, 2018 4.588 4.638 4.572 4.580 22,778 +0.03(+0.63%)
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.