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 )

15.40 -0.04 (-0.23%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 17, 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 9.045 9.304 9.028 9.183 2,391,990 +0.16(+1.82%)
Jun 27, 2019 8.933 9.106 8.882 9.020 328,618 +0.15(+1.65%)
Jun 26, 2019 9.399 9.419 8.668 8.873 465,009 -0.52(-5.51%)
Jun 25, 2019 9.485 9.485 9.313 9.390 276,799 -0.01(-0.09%)
Jun 24, 2019 9.365 9.416 9.200 9.399 273,652 +0.09(+0.93%)
Jun 21, 2019 9.287 9.390 9.099 9.313 331,093 +0.02(+0.19%)
Jun 20, 2019 9.045 9.390 8.993 9.296 436,746 +0.35(+3.95%)
Jun 19, 2019 8.580 8.942 8.442 8.942 369,827 +0.37(+4.33%)
Jun 18, 2019 8.450 8.606 8.433 8.571 175,727 +0.16(+1.95%)
Jun 17, 2019 8.442 8.485 8.330 8.407 140,251 -0.02(-0.20%)
Jun 14, 2019 8.476 8.519 8.390 8.425 174,650 -0.02(-0.20%)
Jun 13, 2019 8.347 8.528 8.330 8.442 190,290 +0.11(+1.35%)
Jun 12, 2019 8.131 8.407 8.131 8.330 205,192 +0.20(+2.44%)
Jun 11, 2019 8.028 8.175 7.894 8.131 175,313 +0.09(+1.07%)
Jun 10, 2019 8.278 8.356 7.864 8.045 248,829 -0.23(-2.81%)
Jun 07, 2019 8.450 8.545 8.222 8.278 226,604 -0.16(-1.94%)
Jun 06, 2019 8.295 8.519 8.278 8.442 321,688 +0.17(+2.09%)
Jun 05, 2019 8.209 8.340 8.131 8.269 256,030 +0.08(+0.95%)
Jun 04, 2019 8.175 8.235 8.106 8.192 153,743 +0.03(+0.32%)
Jun 03, 2019 8.097 8.226 7.955 8.166 273,485 +0.11(+1.39%)
May 31, 2019 8.062 8.182 7.890 8.054 171,171 -0.03(-0.43%)
May 30, 2019 8.106 8.140 7.924 8.088 282,474 +0.03(+0.43%)
May 29, 2019 8.088 8.088 7.787 8.054 242,526 -0.09(-1.16%)
May 28, 2019 8.183 8.226 8.028 8.149 113,703 +0.00(+0.00%)
May 24, 2019 8.304 8.330 8.019 8.149 131,277 -0.13(-1.56%)
May 23, 2019 8.485 8.485 8.002 8.278 252,581 -0.24(-2.83%)
May 22, 2019 8.709 8.726 8.433 8.519 250,837 -0.17(-1.98%)
May 21, 2019 8.519 8.744 8.519 8.692 232,885 +0.22(+2.54%)
May 20, 2019 8.295 8.528 8.235 8.476 192,160 +0.11(+1.34%)
May 17, 2019 8.494 8.494 8.192 8.364 175,694 -0.14(-1.67%)
May 16, 2019 8.661 8.746 8.421 8.507 231,301 -0.15(-1.78%)
May 15, 2019 8.584 8.772 8.515 8.661 256,017 +0.08(+0.90%)
May 14, 2019 8.643 8.643 8.233 8.584 443,914 +0.04(+0.50%)
May 13, 2019 8.344 8.558 8.318 8.541 364,037 +0.19(+2.25%)
May 10, 2019 7.942 8.455 7.942 8.352 340,388 +0.40(+5.06%)
May 09, 2019 8.036 8.130 7.848 7.950 254,532 -0.09(-1.17%)
May 08, 2019 7.788 8.293 7.788 8.044 438,910 +0.26(+3.30%)
May 07, 2019 7.437 7.839 7.437 7.788 194,468 +0.31(+4.12%)
May 06, 2019 7.642 8.009 7.206 7.480 464,118 -0.01(-0.11%)
May 03, 2019 7.437 7.531 7.368 7.488 156,113 +0.09(+1.16%)
May 02, 2019 7.377 7.445 7.283 7.403 66,705 +0.01(+0.12%)
May 01, 2019 7.514 7.531 7.283 7.394 135,470 -0.04(-0.58%)
Apr 30, 2019 7.351 7.437 7.249 7.437 161,765 +0.14(+1.88%)
Apr 29, 2019 7.223 7.368 7.137 7.300 97,544 +0.09(+1.19%)
Apr 26, 2019 7.137 7.274 7.129 7.214 96,168 +0.12(+1.69%)
Apr 25, 2019 7.231 7.274 7.019 7.094 137,860 -0.14(-1.89%)
Apr 24, 2019 7.240 7.395 7.171 7.231 96,768 -0.01(-0.12%)
Apr 23, 2019 7.249 7.274 7.206 7.240 142,603 -0.02(-0.24%)
Apr 22, 2019 7.103 7.274 7.054 7.257 107,566 +0.09(+1.31%)
Apr 18, 2019 7.154 7.189 7.112 7.163 75,135 +0.00(+0.00%)
Apr 17, 2019 7.043 7.171 7.009 7.163 82,958 +0.11(+1.58%)
Apr 16, 2019 7.077 7.094 6.915 7.052 111,212 -0.03(-0.36%)
Apr 15, 2019 7.077 7.189 7.035 7.077 75,181 +0.00(+0.00%)
Apr 12, 2019 7.257 7.257 7.017 7.077 98,388 -0.14(-1.90%)
Apr 11, 2019 7.377 7.428 7.129 7.214 136,421 -0.15(-1.98%)
Apr 10, 2019 7.317 7.411 7.231 7.360 109,235 +0.09(+1.30%)
Apr 09, 2019 7.163 7.301 7.163 7.266 101,185 +0.09(+1.31%)
Apr 08, 2019 7.146 7.197 7.094 7.171 68,559 +0.03(+0.36%)
Apr 05, 2019 7.043 7.154 6.992 7.146 56,906 +0.13(+1.83%)
Apr 04, 2019 7.077 7.180 6.898 7.017 104,213 -0.04(-0.61%)
Apr 03, 2019 7.249 7.334 7.017 7.060 163,371 -0.17(-2.37%)
Apr 02, 2019 7.249 7.421 7.231 7.231 136,636 +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.