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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
May 01, 2019 7.553 7.570 7.321 7.433 134,766 -0.04(-0.58%)
Apr 30, 2019 7.390 7.476 7.286 7.476 160,925 +0.14(+1.88%)
Apr 29, 2019 7.261 7.407 7.175 7.338 97,037 +0.09(+1.19%)
Apr 26, 2019 7.175 7.312 7.166 7.252 95,669 +0.12(+1.69%)
Apr 25, 2019 7.269 7.312 7.056 7.132 137,144 -0.14(-1.89%)
Apr 24, 2019 7.278 7.433 7.209 7.269 96,265 -0.01(-0.12%)
Apr 23, 2019 7.286 7.312 7.243 7.278 141,862 -0.02(-0.24%)
Apr 22, 2019 7.140 7.312 7.091 7.295 107,007 +0.09(+1.31%)
Apr 18, 2019 7.192 7.226 7.149 7.200 74,745 +0.00(+0.00%)
Apr 17, 2019 7.080 7.209 7.045 7.200 82,527 +0.11(+1.58%)
Apr 16, 2019 7.114 7.132 6.951 7.089 110,634 -0.03(-0.36%)
Apr 15, 2019 7.114 7.226 7.071 7.114 74,790 +0.00(+0.00%)
Apr 12, 2019 7.295 7.295 7.054 7.114 97,877 -0.14(-1.90%)
Apr 11, 2019 7.415 7.467 7.166 7.252 135,713 -0.15(-1.98%)
Apr 10, 2019 7.355 7.450 7.269 7.398 108,667 +0.09(+1.30%)
Apr 09, 2019 7.200 7.339 7.200 7.304 100,659 +0.09(+1.31%)
Apr 08, 2019 7.183 7.235 7.132 7.209 68,202 +0.03(+0.36%)
Apr 05, 2019 7.080 7.192 7.028 7.183 56,611 +0.13(+1.83%)
Apr 04, 2019 7.114 7.218 6.934 7.054 103,672 -0.04(-0.61%)
Apr 03, 2019 7.286 7.372 7.054 7.097 162,522 -0.17(-2.37%)
Apr 02, 2019 7.286 7.460 7.269 7.269 135,926 +0.00(+0.00%)
Apr 01, 2019 7.312 7.375 7.054 7.269 145,631 -0.04(-0.59%)
Mar 29, 2019 7.484 7.510 7.286 7.312 156,348 -0.11(-1.51%)
Mar 28, 2019 7.484 7.562 7.364 7.424 293,712 +0.01(+0.12%)
Mar 27, 2019 7.372 7.501 7.226 7.415 248,313 +0.04(+0.58%)
Mar 26, 2019 7.433 7.587 7.312 7.372 194,296 +0.06(+0.82%)
Mar 25, 2019 7.235 7.398 7.132 7.312 169,090 +0.07(+0.95%)
Mar 22, 2019 7.286 7.424 7.123 7.243 186,804 -0.00(-0.06%)
Mar 21, 2019 6.949 7.376 6.804 7.248 264,573 +0.26(+3.79%)
Mar 20, 2019 7.154 7.154 6.779 6.983 302,754 -0.22(-3.08%)
Mar 19, 2019 7.214 7.323 6.992 7.205 123,248 +0.00(+0.00%)
Mar 18, 2019 7.197 7.376 7.090 7.205 182,478 +0.02(+0.24%)
Mar 15, 2019 7.009 7.239 6.865 7.188 151,172 +0.22(+3.18%)
Mar 14, 2019 6.898 6.983 6.830 6.966 109,798 +0.05(+0.74%)
Mar 13, 2019 7.103 7.103 6.659 6.915 321,711 -0.16(-2.29%)
Mar 12, 2019 7.205 7.231 7.017 7.077 93,736 -0.11(-1.54%)
Mar 11, 2019 7.017 7.248 7.017 7.188 221,047 +0.18(+2.55%)
Mar 08, 2019 7.222 7.333 6.992 7.009 280,297 -0.26(-3.63%)
Mar 07, 2019 7.265 7.495 7.034 7.273 672,125 -0.03(-0.35%)
Mar 06, 2019 7.410 7.427 7.111 7.299 300,171 -0.10(-1.38%)
Mar 05, 2019 7.376 7.538 7.290 7.401 230,474 +0.03(+0.35%)
Mar 04, 2019 7.376 7.461 6.958 7.376 333,868 -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.