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 (%)
Aug 30, 2019 6.355 6.355 6.071 6.174 168,962 -0.13(-2.05%)
Aug 29, 2019 6.243 6.347 6.174 6.304 104,119 +0.09(+1.39%)
Aug 28, 2019 6.312 6.467 6.174 6.217 199,963 -0.09(-1.37%)
Aug 27, 2019 6.373 6.462 6.148 6.304 326,950 -0.06(-0.95%)
Aug 26, 2019 6.278 6.467 6.148 6.364 244,937 +0.11(+1.79%)
Aug 23, 2019 6.329 6.502 6.226 6.252 260,692 -0.09(-1.49%)
Aug 22, 2019 6.459 6.502 6.329 6.347 147,219 -0.09(-1.34%)
Aug 21, 2019 6.407 6.554 6.355 6.433 185,420 +0.02(+0.27%)
Aug 20, 2019 6.243 6.485 6.217 6.416 169,266 +0.15(+2.34%)
Aug 19, 2019 6.166 6.338 6.148 6.269 153,510 +0.10(+1.68%)
Aug 16, 2019 6.071 6.260 6.036 6.166 233,440 +0.10(+1.71%)
Aug 15, 2019 6.183 6.191 5.976 6.062 308,193 -0.06(-1.06%)
Aug 14, 2019 6.425 6.494 6.076 6.127 309,116 -0.32(-5.03%)
Aug 13, 2019 6.135 6.664 6.135 6.451 525,948 +0.31(+5.00%)
Aug 12, 2019 6.255 6.263 6.041 6.144 279,901 -0.11(-1.77%)
Aug 09, 2019 6.229 6.442 6.195 6.255 439,581 +0.15(+2.52%)
Aug 08, 2019 6.033 6.204 5.760 6.101 605,357 +0.12(+2.00%)
Aug 07, 2019 5.640 6.110 5.581 5.982 428,422 +0.21(+3.70%)
Aug 06, 2019 6.502 6.562 5.743 5.768 818,120 -0.71(-10.94%)
Aug 05, 2019 8.448 8.448 6.400 6.477 842,788 -2.62(-28.80%)
Aug 02, 2019 9.267 9.284 9.028 9.096 166,293 -0.20(-2.11%)
Aug 01, 2019 9.446 9.523 9.241 9.293 220,451 -0.11(-1.18%)
Jul 31, 2019 9.600 9.770 9.395 9.403 331,388 -0.14(-1.43%)
Jul 30, 2019 9.233 9.608 9.203 9.540 351,738 +0.31(+3.33%)
Jul 29, 2019 9.233 9.258 9.101 9.233 188,657 +0.03(+0.28%)
Jul 26, 2019 9.054 9.267 9.020 9.207 266,725 +0.15(+1.70%)
Jul 25, 2019 9.139 9.199 9.045 9.054 176,618 -0.08(-0.84%)
Jul 24, 2019 9.020 9.241 8.977 9.130 231,328 +0.05(+0.56%)
Jul 23, 2019 9.165 9.209 8.849 9.079 259,528 -0.08(-0.84%)
Jul 22, 2019 9.327 9.352 9.011 9.156 336,119 -0.15(-1.65%)
Jul 19, 2019 9.506 9.566 9.301 9.310 199,340 -0.22(-2.33%)
Jul 18, 2019 9.523 9.549 9.318 9.531 160,316 +0.00(+0.00%)
Jul 17, 2019 9.531 9.531 9.378 9.531 306,138 +0.00(+0.00%)
Jul 16, 2019 9.531 9.651 9.369 9.531 433,773 -0.04(-0.45%)
Jul 15, 2019 9.472 9.583 9.254 9.574 268,824 +0.11(+1.17%)
Jul 12, 2019 9.728 9.805 9.403 9.463 307,742 -0.24(-2.46%)
Jul 11, 2019 9.557 9.711 9.344 9.702 421,208 +0.13(+1.34%)
Jul 10, 2019 9.762 9.830 9.566 9.574 341,100 -0.15(-1.49%)
Jul 09, 2019 10.20 10.22 9.489 9.719 505,836 -0.44(-4.29%)
Jul 08, 2019 10.10 10.18 9.967 10.15 590,492 +0.09(+0.85%)
Jul 05, 2019 9.950 10.17 9.745 10.07 438,175 +0.20(+2.08%)
Jul 03, 2019 9.770 10.03 9.745 9.864 419,893 +0.14(+1.40%)
Jul 02, 2019 9.557 9.805 9.386 9.728 421,421 +0.21(+2.24%)
Jul 01, 2019 9.130 9.659 9.130 9.514 529,645 +0.43(+4.69%)
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%)
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.