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 )

16.06 -0.27 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 29, 2021 6.929 6.975 6.639 6.694 71,004 -0.20(-2.89%)
Jan 28, 2021 6.821 6.966 6.703 6.893 82,141 +0.13(+1.88%)
Jan 27, 2021 6.748 6.839 6.585 6.766 97,498 -0.02(-0.27%)
Jan 26, 2021 6.784 6.875 6.621 6.784 88,142 +0.01(+0.13%)
Jan 25, 2021 6.893 6.938 6.685 6.775 97,935 -0.05(-0.66%)
Jan 22, 2021 6.811 6.920 6.712 6.821 107,939 -0.08(-1.18%)
Jan 21, 2021 7.075 7.075 6.839 6.902 56,279 -0.15(-2.06%)
Jan 20, 2021 7.165 7.165 6.975 7.047 75,626 -0.15(-2.02%)
Jan 19, 2021 7.483 7.483 7.129 7.192 71,168 -0.25(-3.41%)
Jan 15, 2021 7.111 7.465 7.111 7.446 293,608 +0.23(+3.14%)
Jan 14, 2021 7.056 7.328 6.988 7.220 68,243 +0.19(+2.71%)
Jan 13, 2021 7.111 7.120 6.938 7.029 79,489 -0.11(-1.52%)
Jan 12, 2021 7.075 7.292 7.047 7.138 69,396 +0.02(+0.25%)
Jan 11, 2021 7.038 7.138 7.020 7.120 61,963 +0.07(+1.03%)
Jan 08, 2021 7.084 7.123 6.993 7.047 40,353 -0.02(-0.26%)
Jan 07, 2021 7.093 7.138 6.902 7.065 223,159 +0.03(+0.39%)
Jan 06, 2021 6.675 7.147 6.675 7.038 77,970 +0.41(+6.16%)
Jan 05, 2021 6.621 6.775 6.594 6.630 70,993 +0.00(+0.00%)
Jan 04, 2021 6.548 6.703 6.431 6.630 81,261 +0.09(+1.39%)
Dec 31, 2020 6.539 6.539 6.539 38,721 -0.10(-1.50%)
Dec 30, 2020 6.739 6.802 6.639 6.639 38,721 -0.11(-1.61%)
Dec 29, 2020 6.911 6.911 6.585 6.748 99,105 -0.15(-2.11%)
Dec 28, 2020 7.075 7.156 6.821 6.893 75,246 -0.13(-1.81%)
Dec 24, 2020 6.993 7.047 6.975 7.020 34,068 +0.03(+0.39%)
Dec 23, 2020 7.075 7.156 6.993 6.993 158,835 -0.04(-0.52%)
Dec 22, 2020 7.201 7.301 7.029 7.029 62,823 -0.15(-2.02%)
Dec 21, 2020 7.156 7.301 7.075 7.174 104,013 -0.02(-0.25%)
Dec 18, 2020 7.374 7.573 7.120 7.192 471,780 -0.21(-2.82%)
Dec 17, 2020 7.383 7.474 7.365 7.401 101,916 +0.02(+0.25%)
Dec 16, 2020 7.274 7.446 7.274 7.383 154,308 +0.15(+2.13%)
Dec 15, 2020 7.111 7.265 7.111 7.229 71,672 +0.18(+2.57%)
Dec 14, 2020 7.401 7.455 6.984 7.047 102,967 -0.28(-3.84%)
Dec 11, 2020 7.301 7.428 7.265 7.328 71,004 +0.04(+0.50%)
Dec 10, 2020 7.301 7.374 7.201 7.292 44,374 -0.03(-0.37%)
Dec 09, 2020 7.428 7.465 7.174 7.319 135,616 -0.02(-0.25%)
Dec 08, 2020 7.392 7.428 7.301 7.338 91,347 -0.06(-0.86%)
Dec 07, 2020 7.546 7.546 7.374 7.401 46,701 -0.14(-1.81%)
Dec 04, 2020 7.455 7.573 7.354 7.537 57,994 +0.06(+0.85%)
Dec 03, 2020 7.528 7.567 7.374 7.474 49,257 -0.03(-0.42%)
Dec 02, 2020 7.299 7.631 7.160 7.505 69,510 +0.17(+2.33%)
Dec 01, 2020 7.451 7.622 7.209 7.335 112,470 -0.12(-1.57%)
Nov 30, 2020 7.739 7.790 7.451 7.451 88,173 -0.32(-4.16%)
Nov 27, 2020 7.855 7.855 7.631 7.775 40,767 -0.14(-1.81%)
Nov 25, 2020 7.963 8.026 7.882 7.918 21,831 -0.04(-0.56%)
Nov 24, 2020 7.990 8.062 7.873 7.963 42,430 +0.06(+0.80%)
Nov 23, 2020 8.044 8.053 7.864 7.900 40,354 -0.05(-0.68%)
Nov 20, 2020 7.757 7.981 7.757 7.954 36,980 +0.04(+0.45%)
Nov 19, 2020 7.802 7.945 7.631 7.918 46,202 +0.22(+2.92%)
Nov 18, 2020 8.026 8.026 7.694 7.694 43,759 -0.21(-2.61%)
Nov 17, 2020 7.900 8.035 7.829 7.900 31,999 -0.04(-0.45%)
Nov 16, 2020 8.026 8.125 7.838 7.936 60,300 -0.02(-0.23%)
Nov 13, 2020 8.152 8.152 7.820 7.954 49,233 -0.13(-1.56%)
Nov 12, 2020 8.376 8.376 7.927 8.080 51,938 -0.35(-4.15%)
Nov 11, 2020 8.466 8.520 8.233 8.430 25,750 -0.01(-0.11%)
Nov 10, 2020 8.268 8.619 8.166 8.439 68,406 +0.17(+2.06%)
Nov 09, 2020 8.098 8.511 7.864 8.268 61,254 +0.47(+5.98%)
Nov 06, 2020 7.811 8.259 7.685 7.802 53,911 -0.03(-0.34%)
Nov 05, 2020 7.523 7.972 7.523 7.829 36,962 +0.26(+3.44%)
Nov 04, 2020 8.080 8.080 7.505 7.568 32,992 -0.49(-6.12%)
Nov 03, 2020 7.667 8.107 7.657 8.062 52,545 +0.51(+6.78%)
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.