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 )

15.17 -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2019 8.105 8.225 7.931 8.096 170,282 -0.03(-0.43%)
May 30, 2019 8.148 8.183 7.966 8.131 281,007 +0.03(+0.43%)
May 29, 2019 8.131 8.131 7.827 8.096 241,266 -0.10(-1.16%)
May 28, 2019 8.226 8.269 8.070 8.191 113,113 +0.00(+0.00%)
May 24, 2019 8.347 8.373 8.061 8.191 130,595 -0.13(-1.56%)
May 23, 2019 8.529 8.529 8.044 8.321 251,270 -0.24(-2.83%)
May 22, 2019 8.755 8.772 8.477 8.564 249,534 -0.17(-1.98%)
May 21, 2019 8.564 8.789 8.564 8.737 231,676 +0.22(+2.54%)
May 20, 2019 8.339 8.573 8.278 8.521 191,162 +0.11(+1.34%)
May 17, 2019 8.538 8.538 8.235 8.408 174,781 -0.14(-1.67%)
May 16, 2019 8.706 8.792 8.465 8.551 230,100 -0.15(-1.78%)
May 15, 2019 8.628 8.818 8.560 8.706 254,688 +0.08(+0.90%)
May 14, 2019 8.689 8.689 8.276 8.628 441,609 +0.04(+0.50%)
May 13, 2019 8.387 8.603 8.362 8.585 362,146 +0.19(+2.25%)
May 10, 2019 7.983 8.499 7.983 8.396 338,620 +0.40(+5.06%)
May 09, 2019 8.078 8.172 7.889 7.992 253,210 -0.09(-1.17%)
May 08, 2019 7.828 8.336 7.828 8.086 436,630 +0.26(+3.30%)
May 07, 2019 7.476 7.880 7.476 7.828 193,458 +0.31(+4.12%)
May 06, 2019 7.682 8.051 7.244 7.519 461,707 -0.01(-0.11%)
May 03, 2019 7.476 7.570 7.407 7.527 155,302 +0.09(+1.16%)
May 02, 2019 7.415 7.484 7.321 7.441 66,359 +0.01(+0.12%)
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.