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 29, 2020 7.760 7.859 7.643 7.778 136,821 +0.01(+0.12%)
May 28, 2020 7.841 7.859 7.733 7.769 115,017 +0.01(+0.12%)
May 27, 2020 7.706 7.805 7.688 7.760 158,120 +0.07(+0.94%)
May 26, 2020 7.859 7.904 7.606 7.688 149,990 +0.01(+0.12%)
May 22, 2020 7.597 7.688 7.507 7.679 192,612 +0.13(+1.67%)
May 21, 2020 7.480 7.624 7.462 7.552 136,658 +0.04(+0.48%)
May 20, 2020 7.408 7.588 7.308 7.516 170,970 +0.17(+2.34%)
May 19, 2020 7.408 7.435 7.263 7.344 148,766 +0.00(+0.00%)
May 18, 2020 7.453 7.498 7.344 7.344 132,614 +0.08(+1.06%)
May 15, 2020 7.294 7.299 7.169 7.268 194,870 +0.02(+0.25%)
May 14, 2020 7.017 7.285 6.901 7.250 217,113 +0.11(+1.50%)
May 13, 2020 7.071 7.174 6.964 7.142 161,450 +0.03(+0.38%)
May 12, 2020 7.071 7.290 7.049 7.116 172,894 -0.02(-0.25%)
May 11, 2020 7.125 7.205 7.017 7.134 111,710 +0.00(+0.00%)
May 08, 2020 7.107 7.312 7.098 7.134 116,452 +0.04(+0.63%)
May 07, 2020 6.704 7.393 6.704 7.089 161,068 +0.54(+8.19%)
May 06, 2020 6.687 6.812 6.499 6.552 302,120 -0.18(-2.66%)
May 05, 2020 6.883 7.071 6.713 6.731 169,520 +0.03(+0.40%)
May 04, 2020 6.812 6.856 6.597 6.704 147,020 -0.20(-2.85%)
May 01, 2020 6.865 6.978 6.499 6.901 187,040 -0.14(-2.03%)
Apr 30, 2020 6.937 7.169 6.865 7.044 119,043 -0.04(-0.51%)
Apr 29, 2020 7.214 7.321 7.071 7.080 180,215 +0.00(+0.00%)
Apr 28, 2020 7.241 7.285 6.990 7.080 147,968 -0.04(-0.50%)
Apr 27, 2020 6.982 7.232 6.937 7.116 117,435 +0.19(+2.71%)
Apr 24, 2020 6.946 7.035 6.696 6.928 120,032 -0.04(-0.64%)
Apr 23, 2020 7.134 7.187 6.946 6.973 121,803 -0.13(-1.76%)
Apr 22, 2020 7.107 7.250 7.017 7.098 175,036 +0.04(+0.63%)
Apr 21, 2020 7.035 7.160 6.901 7.053 161,871 -0.12(-1.62%)
Apr 20, 2020 7.053 7.366 7.053 7.169 210,975 -0.21(-2.91%)
Apr 17, 2020 7.429 7.545 7.321 7.384 187,823 +0.06(+0.85%)
Apr 16, 2020 7.357 7.375 7.129 7.321 122,452 -0.03(-0.36%)
Apr 15, 2020 6.937 7.531 6.794 7.348 209,335 +0.34(+4.85%)
Apr 14, 2020 7.205 7.232 6.973 7.008 145,327 -0.01(-0.13%)
Apr 13, 2020 7.071 7.153 6.919 7.017 122,756 -0.11(-1.51%)
Apr 09, 2020 7.071 7.223 7.008 7.125 225,634 +0.17(+2.44%)
Apr 08, 2020 6.740 7.044 6.642 6.955 263,423 +0.25(+3.73%)
Apr 07, 2020 6.409 6.785 6.383 6.704 146,077 +0.26(+4.02%)
Apr 06, 2020 6.177 6.544 6.061 6.445 166,549 +0.41(+6.81%)
Apr 03, 2020 6.240 6.356 5.872 6.034 195,542 -0.21(-3.43%)
Apr 02, 2020 6.240 6.374 6.083 6.249 155,518 +0.04(+0.72%)
Apr 01, 2020 6.186 6.472 6.106 6.204 153,287 -0.21(-3.34%)
Mar 31, 2020 6.409 6.539 6.177 6.418 224,494 +0.05(+0.84%)
Mar 30, 2020 6.159 6.454 5.864 6.365 184,918 +0.23(+3.79%)
Mar 27, 2020 5.712 6.302 5.453 6.132 128,310 +0.28(+4.73%)
Mar 26, 2020 5.560 6.168 5.560 5.855 151,765 +0.29(+5.31%)
Mar 25, 2020 5.650 5.873 5.417 5.560 162,837 -0.06(-1.11%)
Mar 24, 2020 5.936 6.150 5.417 5.623 203,126 -0.07(-1.26%)
Mar 23, 2020 5.936 6.025 5.390 5.694 172,358 -0.11(-1.92%)
Mar 20, 2020 5.638 6.102 5.373 5.806 257,207 +0.14(+2.50%)
Mar 19, 2020 5.444 6.177 5.179 5.665 186,032 +0.22(+4.06%)
Mar 18, 2020 5.329 5.718 5.214 5.444 136,913 -0.40(-6.81%)
Mar 17, 2020 4.922 5.841 4.825 5.841 199,727 +0.97(+19.96%)
Mar 16, 2020 4.860 5.214 4.297 4.869 168,623 -0.34(-6.61%)
Mar 13, 2020 4.737 5.461 4.737 5.214 233,897 +0.06(+1.20%)
Mar 12, 2020 4.065 5.258 4.065 5.152 192,774 -0.04(-0.85%)
Mar 11, 2020 5.134 5.347 5.134 5.196 207,697 -0.09(-1.67%)
Mar 10, 2020 5.400 5.417 5.011 5.285 166,199 +0.33(+6.60%)
Mar 09, 2020 5.576 5.576 4.913 4.958 133,651 -1.00(-16.77%)
Mar 06, 2020 6.009 6.036 5.771 5.956 92,336 -0.20(-3.30%)
Mar 05, 2020 6.292 6.389 6.080 6.160 59,928 -0.24(-3.73%)
Mar 04, 2020 6.469 6.533 6.266 6.398 76,077 +0.03(+0.42%)
Mar 03, 2020 6.433 6.646 6.195 6.372 107,295 -0.05(-0.83%)
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.