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 (%)
Nov 29, 2019 7.154 7.162 6.962 7.041 171,896 -0.18(-2.53%)
Nov 27, 2019 7.136 7.258 7.106 7.223 216,939 +0.08(+1.10%)
Nov 26, 2019 7.215 7.267 7.128 7.145 142,677 -0.07(-0.97%)
Nov 25, 2019 7.215 7.293 7.154 7.215 124,814 +0.00(+0.00%)
Nov 22, 2019 7.241 7.319 7.180 7.215 146,273 -0.03(-0.36%)
Nov 21, 2019 7.267 7.380 7.215 7.241 143,507 -0.03(-0.36%)
Nov 20, 2019 7.223 7.310 7.223 7.267 144,449 +0.03(+0.36%)
Nov 19, 2019 7.267 7.293 7.180 7.241 109,648 -0.01(-0.12%)
Nov 18, 2019 7.180 7.302 7.180 7.250 83,491 +0.02(+0.24%)
Nov 15, 2019 7.041 7.241 7.041 7.232 169,024 +0.17(+2.40%)
Nov 14, 2019 7.011 7.209 7.011 7.062 212,928 +0.01(+0.12%)
Nov 13, 2019 6.752 7.088 6.692 7.054 200,450 +0.19(+2.76%)
Nov 12, 2019 6.873 7.028 6.812 6.864 279,198 +0.05(+0.76%)
Nov 11, 2019 6.338 7.019 6.278 6.812 493,080 +0.60(+9.72%)
Nov 08, 2019 6.053 6.318 5.907 6.209 335,490 +0.32(+5.42%)
Nov 07, 2019 6.243 6.243 5.881 5.890 181,367 -0.28(-4.48%)
Nov 06, 2019 6.053 6.252 6.053 6.166 114,035 +0.10(+1.71%)
Nov 05, 2019 6.295 6.321 6.053 6.062 170,869 -0.22(-3.57%)
Nov 04, 2019 6.390 6.450 6.256 6.286 224,286 -0.09(-1.49%)
Nov 01, 2019 6.433 6.536 6.364 6.381 231,700 -0.04(-0.67%)
Oct 31, 2019 6.614 6.666 6.397 6.424 159,817 -0.19(-2.87%)
Oct 30, 2019 6.545 6.666 6.545 6.614 123,243 +0.10(+1.59%)
Oct 29, 2019 6.511 6.545 6.476 6.511 157,740 +0.01(+0.13%)
Oct 28, 2019 6.424 6.519 6.424 6.502 116,190 +0.09(+1.48%)
Oct 25, 2019 6.528 6.597 6.398 6.407 85,583 -0.12(-1.85%)
Oct 24, 2019 6.623 6.623 6.450 6.528 125,127 -0.04(-0.66%)
Oct 23, 2019 6.597 6.674 6.554 6.571 126,323 +0.00(+0.00%)
Oct 22, 2019 6.459 6.722 6.459 6.571 136,123 +0.11(+1.74%)
Oct 21, 2019 6.450 6.588 6.381 6.459 187,042 +0.05(+0.81%)
Oct 18, 2019 6.312 6.467 6.260 6.407 206,535 +0.05(+0.81%)
Oct 17, 2019 6.433 6.433 6.260 6.355 148,440 -0.05(-0.81%)
Oct 16, 2019 6.347 6.459 6.338 6.407 118,925 +0.03(+0.41%)
Oct 15, 2019 6.511 6.580 6.355 6.381 136,020 -0.15(-2.25%)
Oct 14, 2019 6.329 6.588 6.278 6.528 202,707 +0.22(+3.42%)
Oct 11, 2019 6.545 6.614 6.304 6.312 324,589 -0.20(-3.05%)
Oct 10, 2019 6.623 6.648 6.433 6.511 167,979 -0.11(-1.69%)
Oct 09, 2019 6.614 6.743 6.580 6.623 187,821 +0.04(+0.66%)
Oct 08, 2019 6.424 6.666 6.424 6.580 113,493 +0.08(+1.19%)
Oct 07, 2019 6.416 6.588 6.381 6.502 148,476 +0.05(+0.80%)
Oct 04, 2019 6.398 6.502 6.252 6.450 396,488 +0.05(+0.81%)
Oct 03, 2019 6.545 6.580 6.209 6.398 220,405 -0.15(-2.24%)
Oct 02, 2019 6.407 6.554 6.364 6.545 205,923 +0.17(+2.71%)
Oct 01, 2019 6.459 6.545 6.364 6.373 138,096 -0.06(-0.94%)
Sep 30, 2019 6.260 6.476 6.209 6.433 314,531 +0.18(+2.90%)
Sep 27, 2019 6.407 6.468 6.235 6.252 180,443 -0.21(-3.20%)
Sep 26, 2019 6.329 6.545 6.252 6.459 170,287 +0.15(+2.32%)
Sep 25, 2019 6.502 6.554 6.230 6.312 155,924 -0.19(-2.92%)
Sep 24, 2019 6.597 6.597 6.430 6.502 264,464 -0.05(-0.79%)
Sep 23, 2019 6.459 6.597 6.398 6.554 66,318 +0.07(+1.06%)
Sep 20, 2019 6.450 6.523 6.334 6.485 182,183 +0.02(+0.27%)
Sep 19, 2019 6.407 6.562 6.398 6.467 136,086 +0.06(+0.94%)
Sep 18, 2019 6.554 6.562 6.325 6.407 172,745 -0.15(-2.24%)
Sep 17, 2019 6.631 6.666 6.442 6.554 118,241 -0.05(-0.78%)
Sep 16, 2019 6.373 6.678 6.338 6.605 406,587 +0.22(+3.51%)
Sep 13, 2019 6.416 6.537 6.355 6.381 139,159 -0.02(-0.27%)
Sep 12, 2019 6.373 6.554 6.312 6.398 240,300 +0.03(+0.54%)
Sep 11, 2019 6.079 6.398 6.053 6.364 246,217 +0.24(+3.94%)
Sep 10, 2019 5.898 6.252 5.898 6.122 227,365 +0.21(+3.50%)
Sep 09, 2019 6.088 6.140 5.864 5.916 461,914 -0.22(-3.52%)
Sep 06, 2019 6.174 6.235 6.131 6.131 223,583 -0.02(-0.28%)
Sep 05, 2019 6.217 6.442 6.131 6.148 246,475 -0.07(-1.11%)
Sep 04, 2019 6.114 6.261 6.071 6.217 145,811 +0.16(+2.56%)
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.