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 )

16.34 +0.24 (+1.49%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 23, 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 30, 2020 6.486 6.685 6.468 6.649 124,688 +0.09(+1.38%)
Jun 29, 2020 6.513 6.703 6.486 6.558 107,929 +0.03(+0.41%)
Jun 26, 2020 6.342 6.622 6.342 6.531 375,150 +0.14(+2.12%)
Jun 25, 2020 6.432 6.531 6.306 6.396 167,601 -0.05(-0.84%)
Jun 24, 2020 6.378 6.549 6.324 6.450 155,273 +0.04(+0.56%)
Jun 23, 2020 6.577 6.640 6.414 6.414 143,608 -0.12(-1.80%)
Jun 22, 2020 6.414 6.622 6.414 6.531 150,114 +0.07(+1.12%)
Jun 19, 2020 6.477 6.640 6.405 6.459 246,189 -0.01(-0.14%)
Jun 18, 2020 6.730 6.739 6.459 6.468 180,116 -0.30(-4.41%)
Jun 17, 2020 6.965 6.983 6.739 6.766 169,369 -0.15(-2.22%)
Jun 16, 2020 7.010 7.037 6.875 6.920 154,939 +0.02(+0.26%)
Jun 15, 2020 6.640 7.091 6.640 6.902 147,251 +0.09(+1.33%)
Jun 12, 2020 6.902 6.965 6.640 6.811 164,716 +0.05(+0.80%)
Jun 11, 2020 7.019 7.055 6.658 6.757 211,529 -0.40(-5.56%)
Jun 10, 2020 7.119 7.236 6.920 7.155 139,869 +0.03(+0.38%)
Jun 09, 2020 7.317 7.399 7.037 7.128 160,170 -0.28(-3.78%)
Jun 08, 2020 7.850 7.850 7.299 7.408 222,435 -0.32(-4.09%)
Jun 05, 2020 7.751 7.850 7.661 7.724 162,391 +0.01(+0.12%)
Jun 04, 2020 7.841 7.868 7.679 7.715 120,662 -0.13(-1.61%)
Jun 03, 2020 7.814 7.859 7.670 7.841 248,791 +0.15(+2.00%)
Jun 02, 2020 7.733 7.796 7.615 7.688 178,301 +0.00(+0.00%)
Jun 01, 2020 7.814 7.832 7.661 7.688 111,857 -0.09(-1.16%)
May 29, 2020 7.760 7.859 7.643 7.778 136,821 +0.01(+0.12%)
May 28, 2020 7.841 7.859 7.733 7.769 115,017 +0.01(+0.12%)
May 27, 2020 7.706 7.805 7.688 7.760 158,120 +0.07(+0.94%)
May 26, 2020 7.859 7.904 7.606 7.688 149,990 +0.01(+0.12%)
May 22, 2020 7.597 7.688 7.507 7.679 192,612 +0.13(+1.67%)
May 21, 2020 7.480 7.624 7.462 7.552 136,658 +0.04(+0.48%)
May 20, 2020 7.408 7.588 7.308 7.516 170,970 +0.17(+2.34%)
May 19, 2020 7.408 7.435 7.263 7.344 148,766 +0.00(+0.00%)
May 18, 2020 7.453 7.498 7.344 7.344 132,614 +0.08(+1.06%)
May 15, 2020 7.294 7.299 7.169 7.268 194,870 +0.02(+0.25%)
May 14, 2020 7.017 7.285 6.901 7.250 217,113 +0.11(+1.50%)
May 13, 2020 7.071 7.174 6.964 7.142 161,450 +0.03(+0.38%)
May 12, 2020 7.071 7.290 7.049 7.116 172,894 -0.02(-0.25%)
May 11, 2020 7.125 7.205 7.017 7.134 111,710 +0.00(+0.00%)
May 08, 2020 7.107 7.312 7.098 7.134 116,452 +0.04(+0.63%)
May 07, 2020 6.704 7.393 6.704 7.089 161,068 +0.54(+8.19%)
May 06, 2020 6.687 6.812 6.499 6.552 302,120 -0.18(-2.66%)
May 05, 2020 6.883 7.071 6.713 6.731 169,520 +0.03(+0.40%)
May 04, 2020 6.812 6.856 6.597 6.704 147,020 -0.20(-2.85%)
May 01, 2020 6.865 6.978 6.499 6.901 187,040 -0.14(-2.03%)
Apr 30, 2020 6.937 7.169 6.865 7.044 119,043 -0.04(-0.51%)
Apr 29, 2020 7.214 7.321 7.071 7.080 180,215 +0.00(+0.00%)
Apr 28, 2020 7.241 7.285 6.990 7.080 147,968 -0.04(-0.50%)
Apr 27, 2020 6.982 7.232 6.937 7.116 117,435 +0.19(+2.71%)
Apr 24, 2020 6.946 7.035 6.696 6.928 120,032 -0.04(-0.64%)
Apr 23, 2020 7.134 7.187 6.946 6.973 121,803 -0.13(-1.76%)
Apr 22, 2020 7.107 7.250 7.017 7.098 175,036 +0.04(+0.63%)
Apr 21, 2020 7.035 7.160 6.901 7.053 161,871 -0.12(-1.62%)
Apr 20, 2020 7.053 7.366 7.053 7.169 210,975 -0.21(-2.91%)
Apr 17, 2020 7.429 7.545 7.321 7.384 187,823 +0.06(+0.85%)
Apr 16, 2020 7.357 7.375 7.129 7.321 122,452 -0.03(-0.36%)
Apr 15, 2020 6.937 7.531 6.794 7.348 209,335 +0.34(+4.85%)
Apr 14, 2020 7.205 7.232 6.973 7.008 145,327 -0.01(-0.13%)
Apr 13, 2020 7.071 7.153 6.919 7.017 122,756 -0.11(-1.51%)
Apr 09, 2020 7.071 7.223 7.008 7.125 225,634 +0.17(+2.44%)
Apr 08, 2020 6.740 7.044 6.642 6.955 263,423 +0.25(+3.73%)
Apr 07, 2020 6.409 6.785 6.383 6.704 146,077 +0.26(+4.02%)
Apr 06, 2020 6.177 6.544 6.061 6.445 166,549 +0.41(+6.81%)
Apr 03, 2020 6.240 6.356 5.872 6.034 195,542 -0.21(-3.43%)
Apr 02, 2020 6.240 6.374 6.083 6.249 155,518 +0.04(+0.72%)
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.