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 )

16.52 -0.45 (-2.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 28, 2019 8.951 9.207 8.934 9.088 2,417,170 +0.16(+1.82%)
Jun 27, 2019 8.840 9.011 8.789 8.926 332,077 +0.15(+1.65%)
Jun 26, 2019 9.301 9.321 8.577 8.781 469,904 -0.51(-5.51%)
Jun 25, 2019 9.386 9.386 9.216 9.293 279,713 -0.01(-0.09%)
Jun 24, 2019 9.267 9.318 9.104 9.301 276,533 +0.09(+0.93%)
Jun 21, 2019 9.190 9.293 9.004 9.216 334,578 +0.02(+0.19%)
Jun 20, 2019 8.951 9.293 8.899 9.199 441,343 +0.35(+3.95%)
Jun 19, 2019 8.490 8.849 8.354 8.849 373,720 +0.37(+4.33%)
Jun 18, 2019 8.362 8.516 8.345 8.482 177,577 +0.16(+1.95%)
Jun 17, 2019 8.354 8.397 8.243 8.320 141,727 -0.02(-0.20%)
Jun 14, 2019 8.388 8.431 8.303 8.337 176,488 -0.02(-0.20%)
Jun 13, 2019 8.260 8.439 8.243 8.354 192,293 +0.11(+1.35%)
Jun 12, 2019 8.047 8.320 8.047 8.243 207,352 +0.20(+2.44%)
Jun 11, 2019 7.944 8.089 7.812 8.047 177,159 +0.09(+1.07%)
Jun 10, 2019 8.192 8.269 7.782 7.961 251,448 -0.23(-2.81%)
Jun 07, 2019 8.362 8.456 8.136 8.192 228,990 -0.16(-1.94%)
Jun 06, 2019 8.209 8.431 8.192 8.354 325,074 +0.17(+2.09%)
Jun 05, 2019 8.124 8.253 8.047 8.183 258,726 +0.08(+0.95%)
Jun 04, 2019 8.089 8.149 8.021 8.106 155,361 +0.03(+0.32%)
Jun 03, 2019 8.013 8.141 7.872 8.081 276,364 +0.11(+1.39%)
May 31, 2019 7.978 8.097 7.808 7.970 172,973 -0.03(-0.43%)
May 30, 2019 8.021 8.055 7.842 8.004 285,447 +0.03(+0.43%)
May 29, 2019 8.004 8.004 7.705 7.970 245,079 -0.09(-1.16%)
May 28, 2019 8.098 8.141 7.944 8.064 114,900 +0.00(+0.00%)
May 24, 2019 8.217 8.243 7.936 8.064 132,659 -0.13(-1.56%)
May 23, 2019 8.397 8.397 7.919 8.192 255,240 -0.24(-2.83%)
May 22, 2019 8.618 8.636 8.345 8.431 253,478 -0.17(-1.98%)
May 21, 2019 8.431 8.653 8.431 8.601 235,337 +0.21(+2.54%)
May 20, 2019 8.209 8.439 8.149 8.388 194,183 +0.11(+1.34%)
May 17, 2019 8.405 8.405 8.106 8.277 177,543 -0.14(-1.67%)
May 16, 2019 8.570 8.655 8.333 8.418 233,736 -0.15(-1.78%)
May 15, 2019 8.494 8.680 8.426 8.570 258,712 +0.08(+0.90%)
May 14, 2019 8.553 8.553 8.147 8.494 448,587 +0.04(+0.50%)
May 13, 2019 8.257 8.469 8.232 8.452 367,869 +0.19(+2.25%)
May 10, 2019 7.859 8.367 7.859 8.265 343,971 +0.40(+5.06%)
May 09, 2019 7.952 8.045 7.766 7.867 257,212 -0.09(-1.17%)
May 08, 2019 7.707 8.206 7.707 7.961 443,530 +0.25(+3.30%)
May 07, 2019 7.359 7.757 7.359 7.707 196,515 +0.30(+4.12%)
May 06, 2019 7.563 7.926 7.131 7.402 469,004 -0.01(-0.11%)
May 03, 2019 7.359 7.452 7.292 7.410 157,756 +0.08(+1.16%)
May 02, 2019 7.300 7.368 7.207 7.325 67,407 +0.01(+0.12%)
May 01, 2019 7.436 7.452 7.207 7.317 136,896 -0.04(-0.58%)
Apr 30, 2019 7.275 7.359 7.173 7.359 163,468 +0.14(+1.88%)
Apr 29, 2019 7.148 7.292 7.063 7.224 98,570 +0.08(+1.19%)
Apr 26, 2019 7.063 7.198 7.054 7.139 97,181 +0.12(+1.69%)
Apr 25, 2019 7.156 7.198 6.946 7.021 139,311 -0.14(-1.89%)
Apr 24, 2019 7.165 7.318 7.097 7.156 97,786 -0.01(-0.12%)
Apr 23, 2019 7.173 7.198 7.131 7.165 144,104 -0.02(-0.24%)
Apr 22, 2019 7.029 7.198 6.980 7.181 108,698 +0.09(+1.31%)
Apr 18, 2019 7.080 7.114 7.038 7.088 75,926 +0.00(+0.00%)
Apr 17, 2019 6.970 7.097 6.936 7.088 83,831 +0.11(+1.58%)
Apr 16, 2019 7.004 7.021 6.843 6.978 112,382 -0.03(-0.36%)
Apr 15, 2019 7.004 7.114 6.961 7.004 75,972 +0.00(+0.00%)
Apr 12, 2019 7.181 7.181 6.944 7.004 99,424 -0.14(-1.90%)
Apr 11, 2019 7.300 7.351 7.054 7.139 137,857 -0.14(-1.98%)
Apr 10, 2019 7.241 7.334 7.156 7.283 110,384 +0.09(+1.30%)
Apr 09, 2019 7.088 7.225 7.088 7.190 102,250 +0.09(+1.31%)
Apr 08, 2019 7.071 7.122 7.021 7.097 69,280 +0.03(+0.36%)
Apr 05, 2019 6.970 7.080 6.919 7.071 57,505 +0.13(+1.83%)
Apr 04, 2019 7.004 7.105 6.826 6.944 105,310 -0.04(-0.61%)
Apr 03, 2019 7.173 7.258 6.944 6.987 165,090 -0.17(-2.37%)
Apr 02, 2019 7.173 7.343 7.156 7.156 138,074 +0.00(+0.00%)
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.