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 )

15.34 -0.10 (-0.65%)
Streaming Delayed Price Updated: 3:11 PM 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 (%)
Nov 29, 2019 7.229 7.238 7.036 7.115 170,106 -0.18(-2.53%)
Nov 27, 2019 7.211 7.335 7.181 7.299 214,679 +0.08(+1.10%)
Nov 26, 2019 7.291 7.343 7.203 7.220 141,191 -0.07(-0.96%)
Nov 25, 2019 7.291 7.370 7.229 7.291 123,514 +0.00(+0.00%)
Nov 22, 2019 7.317 7.396 7.255 7.291 144,749 -0.03(-0.36%)
Nov 21, 2019 7.343 7.458 7.291 7.317 142,012 -0.03(-0.36%)
Nov 20, 2019 7.299 7.387 7.299 7.343 142,945 +0.03(+0.36%)
Nov 19, 2019 7.343 7.370 7.255 7.317 108,506 -0.01(-0.12%)
Nov 18, 2019 7.255 7.379 7.255 7.326 82,622 +0.02(+0.24%)
Nov 15, 2019 7.115 7.317 7.115 7.308 167,263 +0.17(+2.40%)
Nov 14, 2019 7.084 7.285 7.084 7.137 210,710 +0.01(+0.12%)
Nov 13, 2019 6.823 7.163 6.762 7.128 198,362 +0.19(+2.76%)
Nov 12, 2019 6.945 7.102 6.884 6.936 276,289 +0.05(+0.76%)
Nov 11, 2019 6.405 7.093 6.344 6.884 487,944 +0.61(+9.72%)
Nov 08, 2019 6.117 6.385 5.969 6.274 331,995 +0.32(+5.42%)
Nov 07, 2019 6.309 6.309 5.943 5.952 179,478 -0.28(-4.48%)
Nov 06, 2019 6.117 6.318 6.117 6.230 112,847 +0.10(+1.71%)
Nov 05, 2019 6.361 6.387 6.117 6.126 169,089 -0.23(-3.57%)
Nov 04, 2019 6.457 6.518 6.322 6.352 221,950 -0.10(-1.49%)
Nov 01, 2019 6.501 6.605 6.431 6.448 229,287 -0.04(-0.67%)
Oct 31, 2019 6.684 6.736 6.465 6.492 158,153 -0.19(-2.87%)
Oct 30, 2019 6.614 6.736 6.614 6.684 121,959 +0.10(+1.59%)
Oct 29, 2019 6.579 6.614 6.544 6.579 156,097 +0.01(+0.13%)
Oct 28, 2019 6.492 6.588 6.492 6.570 114,979 +0.10(+1.48%)
Oct 25, 2019 6.596 6.666 6.466 6.474 84,691 -0.12(-1.85%)
Oct 24, 2019 6.692 6.692 6.518 6.596 123,824 -0.04(-0.66%)
Oct 23, 2019 6.666 6.745 6.623 6.640 125,007 +0.00(+0.00%)
Oct 22, 2019 6.527 6.793 6.527 6.640 134,705 +0.11(+1.74%)
Oct 21, 2019 6.518 6.657 6.448 6.527 185,093 +0.05(+0.81%)
Oct 18, 2019 6.379 6.535 6.326 6.474 204,384 +0.05(+0.81%)
Oct 17, 2019 6.501 6.501 6.326 6.422 146,894 -0.05(-0.81%)
Oct 16, 2019 6.413 6.527 6.405 6.474 117,686 +0.03(+0.41%)
Oct 15, 2019 6.579 6.649 6.422 6.448 134,603 -0.15(-2.25%)
Oct 14, 2019 6.396 6.657 6.344 6.596 200,596 +0.22(+3.42%)
Oct 11, 2019 6.614 6.684 6.370 6.379 321,208 -0.20(-3.05%)
Oct 10, 2019 6.692 6.718 6.501 6.579 166,229 -0.11(-1.69%)
Oct 09, 2019 6.684 6.814 6.649 6.692 185,864 +0.04(+0.66%)
Oct 08, 2019 6.492 6.736 6.492 6.649 112,311 +0.08(+1.19%)
Oct 07, 2019 6.483 6.657 6.448 6.570 146,929 +0.05(+0.80%)
Oct 04, 2019 6.466 6.570 6.318 6.518 392,358 +0.05(+0.81%)
Oct 03, 2019 6.614 6.649 6.274 6.466 218,109 -0.15(-2.24%)
Oct 02, 2019 6.474 6.623 6.431 6.614 203,778 +0.17(+2.71%)
Oct 01, 2019 6.527 6.614 6.431 6.440 136,657 -0.06(-0.94%)
Sep 30, 2019 6.326 6.544 6.274 6.501 311,255 +0.18(+2.90%)
Sep 27, 2019 6.474 6.536 6.300 6.318 178,563 -0.21(-3.20%)
Sep 26, 2019 6.396 6.614 6.318 6.527 168,513 +0.15(+2.32%)
Sep 25, 2019 6.570 6.623 6.296 6.379 154,300 -0.19(-2.92%)
Sep 24, 2019 6.666 6.666 6.498 6.570 261,709 -0.05(-0.79%)
Sep 23, 2019 6.527 6.666 6.466 6.623 65,627 +0.07(+1.06%)
Sep 20, 2019 6.518 6.592 6.401 6.553 180,285 +0.02(+0.27%)
Sep 19, 2019 6.474 6.631 6.466 6.535 134,668 +0.06(+0.94%)
Sep 18, 2019 6.623 6.631 6.392 6.474 170,946 -0.15(-2.24%)
Sep 17, 2019 6.701 6.736 6.509 6.623 117,009 -0.05(-0.78%)
Sep 16, 2019 6.440 6.748 6.405 6.675 402,351 +0.23(+3.51%)
Sep 13, 2019 6.483 6.606 6.422 6.448 137,709 -0.02(-0.27%)
Sep 12, 2019 6.440 6.623 6.379 6.466 237,797 +0.03(+0.54%)
Sep 11, 2019 6.143 6.466 6.117 6.431 243,652 +0.24(+3.94%)
Sep 10, 2019 5.960 6.318 5.960 6.187 224,997 +0.21(+3.50%)
Sep 09, 2019 6.152 6.204 5.926 5.978 457,103 -0.22(-3.52%)
Sep 06, 2019 6.239 6.300 6.196 6.196 221,254 -0.02(-0.28%)
Sep 05, 2019 6.283 6.509 6.196 6.213 243,908 -0.07(-1.11%)
Sep 04, 2019 6.178 6.327 6.135 6.283 144,292 +0.16(+2.56%)
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.