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 (%)
Oct 31, 2019 6.612 6.663 6.395 6.422 159,875 -0.19(-2.87%)
Oct 30, 2019 6.543 6.663 6.543 6.612 123,287 +0.10(+1.59%)
Oct 29, 2019 6.508 6.543 6.474 6.508 157,798 +0.01(+0.13%)
Oct 28, 2019 6.422 6.517 6.422 6.500 116,232 +0.09(+1.48%)
Oct 25, 2019 6.525 6.594 6.396 6.405 85,614 -0.12(-1.85%)
Oct 24, 2019 6.620 6.620 6.448 6.525 125,173 -0.04(-0.66%)
Oct 23, 2019 6.594 6.672 6.551 6.568 126,369 +0.00(+0.00%)
Oct 22, 2019 6.456 6.719 6.456 6.568 136,173 +0.11(+1.74%)
Oct 21, 2019 6.448 6.586 6.379 6.456 187,110 +0.05(+0.81%)
Oct 18, 2019 6.310 6.465 6.258 6.405 206,611 +0.05(+0.81%)
Oct 17, 2019 6.431 6.431 6.258 6.353 148,494 -0.05(-0.81%)
Oct 16, 2019 6.344 6.456 6.336 6.405 118,968 +0.03(+0.41%)
Oct 15, 2019 6.508 6.577 6.353 6.379 136,069 -0.15(-2.25%)
Oct 14, 2019 6.327 6.586 6.275 6.525 202,781 +0.22(+3.42%)
Oct 11, 2019 6.543 6.612 6.301 6.310 324,707 -0.20(-3.05%)
Oct 10, 2019 6.620 6.646 6.431 6.508 168,040 -0.11(-1.69%)
Oct 09, 2019 6.612 6.741 6.577 6.620 187,889 +0.04(+0.66%)
Oct 08, 2019 6.422 6.663 6.422 6.577 113,535 +0.08(+1.19%)
Oct 07, 2019 6.413 6.586 6.379 6.500 148,530 +0.05(+0.80%)
Oct 04, 2019 6.396 6.500 6.250 6.448 396,632 +0.05(+0.81%)
Oct 03, 2019 6.543 6.577 6.206 6.396 220,485 -0.15(-2.24%)
Oct 02, 2019 6.405 6.551 6.362 6.543 205,998 +0.17(+2.71%)
Oct 01, 2019 6.456 6.543 6.362 6.370 138,146 -0.06(-0.94%)
Sep 30, 2019 6.258 6.474 6.206 6.431 314,646 +0.18(+2.90%)
Sep 27, 2019 6.405 6.466 6.232 6.250 180,509 -0.21(-3.20%)
Sep 26, 2019 6.327 6.543 6.250 6.456 170,349 +0.15(+2.32%)
Sep 25, 2019 6.500 6.551 6.228 6.310 155,981 -0.19(-2.92%)
Sep 24, 2019 6.594 6.594 6.428 6.500 264,560 -0.05(-0.79%)
Sep 23, 2019 6.456 6.594 6.396 6.551 66,342 +0.07(+1.06%)
Sep 20, 2019 6.448 6.521 6.332 6.482 182,249 +0.02(+0.27%)
Sep 19, 2019 6.405 6.560 6.396 6.465 136,135 +0.06(+0.94%)
Sep 18, 2019 6.551 6.560 6.323 6.405 172,808 -0.15(-2.24%)
Sep 17, 2019 6.629 6.663 6.439 6.551 118,284 -0.05(-0.78%)
Sep 16, 2019 6.370 6.675 6.336 6.603 406,734 +0.22(+3.51%)
Sep 13, 2019 6.413 6.535 6.353 6.379 139,210 -0.02(-0.27%)
Sep 12, 2019 6.370 6.551 6.310 6.396 240,388 +0.03(+0.54%)
Sep 11, 2019 6.077 6.396 6.051 6.362 246,306 +0.24(+3.94%)
Sep 10, 2019 5.896 6.250 5.896 6.120 227,448 +0.21(+3.50%)
Sep 09, 2019 6.086 6.137 5.862 5.913 462,082 -0.22(-3.52%)
Sep 06, 2019 6.172 6.232 6.129 6.129 223,664 -0.02(-0.28%)
Sep 05, 2019 6.215 6.439 6.129 6.146 246,565 -0.07(-1.11%)
Sep 04, 2019 6.112 6.259 6.069 6.215 145,864 +0.16(+2.56%)
Sep 03, 2019 6.094 6.202 5.939 6.060 213,732 -0.11(-1.82%)
Aug 30, 2019 6.353 6.353 6.069 6.172 169,024 -0.13(-2.05%)
Aug 29, 2019 6.241 6.344 6.172 6.301 104,157 +0.09(+1.39%)
Aug 28, 2019 6.310 6.465 6.172 6.215 200,035 -0.09(-1.37%)
Aug 27, 2019 6.370 6.459 6.146 6.301 327,069 -0.06(-0.95%)
Aug 26, 2019 6.275 6.465 6.146 6.362 245,026 +0.11(+1.79%)
Aug 23, 2019 6.327 6.500 6.224 6.250 260,787 -0.09(-1.49%)
Aug 22, 2019 6.456 6.500 6.327 6.344 147,272 -0.09(-1.34%)
Aug 21, 2019 6.405 6.551 6.353 6.431 185,488 +0.02(+0.27%)
Aug 20, 2019 6.241 6.482 6.215 6.413 169,328 +0.15(+2.34%)
Aug 19, 2019 6.163 6.336 6.146 6.267 153,566 +0.10(+1.68%)
Aug 16, 2019 6.069 6.258 6.034 6.163 233,525 +0.10(+1.71%)
Aug 15, 2019 6.181 6.189 5.974 6.060 308,305 -0.06(-1.06%)
Aug 14, 2019 6.423 6.491 6.073 6.125 309,229 -0.32(-5.03%)
Aug 13, 2019 6.133 6.662 6.133 6.449 526,139 +0.31(+5.00%)
Aug 12, 2019 6.253 6.261 6.039 6.142 280,002 -0.11(-1.77%)
Aug 09, 2019 6.227 6.440 6.193 6.253 439,741 +0.15(+2.52%)
Aug 08, 2019 6.031 6.201 5.758 6.099 605,577 +0.12(+2.00%)
Aug 07, 2019 5.638 6.107 5.579 5.980 428,578 +0.21(+3.70%)
Aug 06, 2019 6.500 6.560 5.741 5.766 818,417 -0.71(-10.94%)
Aug 05, 2019 8.445 8.445 6.398 6.474 843,094 -2.62(-28.80%)
Aug 02, 2019 9.264 9.281 9.025 9.093 166,353 -0.20(-2.11%)
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.