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 )

15.44 -0.61 (-3.80%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 30, 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 9.089 9.349 9.072 9.228 2,380,431 +0.16(+1.82%)
Jun 27, 2019 8.977 9.150 8.925 9.063 327,030 +0.15(+1.65%)
Jun 26, 2019 9.445 9.465 8.710 8.916 462,762 -0.52(-5.51%)
Jun 25, 2019 9.531 9.531 9.358 9.436 275,462 -0.01(-0.09%)
Jun 24, 2019 9.410 9.462 9.244 9.445 272,330 +0.09(+0.93%)
Jun 21, 2019 9.332 9.436 9.143 9.358 329,493 +0.02(+0.19%)
Jun 20, 2019 9.089 9.436 9.036 9.341 434,635 +0.36(+3.95%)
Jun 19, 2019 8.621 8.985 8.483 8.985 368,040 +0.37(+4.33%)
Jun 18, 2019 8.492 8.647 8.474 8.613 174,878 +0.16(+1.95%)
Jun 17, 2019 8.483 8.526 8.370 8.448 139,573 -0.02(-0.20%)
Jun 14, 2019 8.518 8.561 8.431 8.466 173,806 -0.02(-0.20%)
Jun 13, 2019 8.388 8.569 8.370 8.483 189,370 +0.11(+1.35%)
Jun 12, 2019 8.171 8.448 8.171 8.370 204,200 +0.20(+2.44%)
Jun 11, 2019 8.067 8.214 7.933 8.171 174,466 +0.09(+1.07%)
Jun 10, 2019 8.318 8.396 7.902 8.084 247,626 -0.23(-2.81%)
Jun 07, 2019 8.492 8.587 8.262 8.318 225,509 -0.16(-1.94%)
Jun 06, 2019 8.336 8.561 8.318 8.483 320,133 +0.17(+2.09%)
Jun 05, 2019 8.249 8.381 8.171 8.310 254,793 +0.08(+0.95%)
Jun 04, 2019 8.214 8.275 8.145 8.232 153,000 +0.03(+0.32%)
Jun 03, 2019 8.136 8.266 7.993 8.206 272,163 +0.11(+1.39%)
May 31, 2019 8.102 8.222 7.928 8.093 170,344 -0.03(-0.43%)
May 30, 2019 8.145 8.180 7.963 8.128 281,109 +0.03(+0.43%)
May 29, 2019 8.128 8.128 7.824 8.093 241,354 -0.10(-1.16%)
May 28, 2019 8.223 8.266 8.067 8.188 113,154 +0.00(+0.00%)
May 24, 2019 8.344 8.370 8.058 8.188 130,643 -0.13(-1.56%)
May 23, 2019 8.526 8.526 8.041 8.318 251,361 -0.24(-2.83%)
May 22, 2019 8.751 8.769 8.474 8.561 249,625 -0.17(-1.98%)
May 21, 2019 8.561 8.786 8.561 8.734 231,760 +0.22(+2.54%)
May 20, 2019 8.336 8.569 8.275 8.518 191,232 +0.11(+1.34%)
May 17, 2019 8.535 8.535 8.232 8.405 174,845 -0.14(-1.67%)
May 16, 2019 8.703 8.789 8.462 8.548 230,183 -0.15(-1.78%)
May 15, 2019 8.625 8.814 8.556 8.703 254,780 +0.08(+0.90%)
May 14, 2019 8.685 8.685 8.273 8.625 441,769 +0.04(+0.50%)
May 13, 2019 8.384 8.599 8.359 8.582 362,278 +0.19(+2.25%)
May 10, 2019 7.980 8.496 7.980 8.393 338,743 +0.40(+5.06%)
May 09, 2019 8.075 8.169 7.886 7.989 253,302 -0.09(-1.17%)
May 08, 2019 7.825 8.333 7.825 8.083 436,789 +0.26(+3.30%)
May 07, 2019 7.473 7.877 7.473 7.825 193,528 +0.31(+4.12%)
May 06, 2019 7.679 8.048 7.241 7.516 461,875 -0.01(-0.11%)
May 03, 2019 7.473 7.567 7.404 7.525 155,359 +0.09(+1.16%)
May 02, 2019 7.413 7.482 7.318 7.439 66,383 +0.01(+0.12%)
May 01, 2019 7.550 7.567 7.318 7.430 134,815 -0.04(-0.58%)
Apr 30, 2019 7.387 7.473 7.284 7.473 160,983 +0.14(+1.88%)
Apr 29, 2019 7.258 7.404 7.172 7.335 97,072 +0.09(+1.19%)
Apr 26, 2019 7.172 7.310 7.163 7.249 95,703 +0.12(+1.69%)
Apr 25, 2019 7.267 7.310 7.053 7.129 137,193 -0.14(-1.89%)
Apr 24, 2019 7.275 7.431 7.206 7.267 96,300 -0.01(-0.12%)
Apr 23, 2019 7.284 7.310 7.241 7.275 141,913 -0.02(-0.24%)
Apr 22, 2019 7.138 7.310 7.088 7.292 107,046 +0.09(+1.31%)
Apr 18, 2019 7.189 7.224 7.146 7.198 74,772 +0.00(+0.00%)
Apr 17, 2019 7.077 7.206 7.043 7.198 82,557 +0.11(+1.58%)
Apr 16, 2019 7.112 7.129 6.948 7.086 110,674 -0.03(-0.36%)
Apr 15, 2019 7.112 7.224 7.069 7.112 74,817 +0.00(+0.00%)
Apr 12, 2019 7.292 7.292 7.052 7.112 97,913 -0.14(-1.90%)
Apr 11, 2019 7.413 7.464 7.163 7.249 135,762 -0.15(-1.98%)
Apr 10, 2019 7.353 7.447 7.267 7.396 108,707 +0.09(+1.30%)
Apr 09, 2019 7.198 7.336 7.198 7.301 100,696 +0.09(+1.31%)
Apr 08, 2019 7.181 7.232 7.129 7.206 68,227 +0.03(+0.36%)
Apr 05, 2019 7.077 7.189 7.026 7.181 56,631 +0.13(+1.83%)
Apr 04, 2019 7.112 7.215 6.931 7.052 103,710 -0.04(-0.61%)
Apr 03, 2019 7.284 7.370 7.052 7.095 162,581 -0.17(-2.37%)
Apr 02, 2019 7.284 7.457 7.267 7.267 135,976 +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.