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 )

15.36 -0.08 (-0.52%)
Streaming Delayed Price Updated: 2:59 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 (%)
Feb 28, 2020 6.235 6.253 5.980 6.086 105,520 -0.26(-4.02%)
Feb 27, 2020 6.517 6.596 6.314 6.341 79,901 -0.27(-4.12%)
Feb 26, 2020 6.921 6.948 6.534 6.613 90,039 -0.26(-3.84%)
Feb 25, 2020 6.965 6.965 6.781 6.877 64,094 -0.08(-1.14%)
Feb 24, 2020 7.203 7.238 6.930 6.956 74,635 -0.39(-5.27%)
Feb 21, 2020 7.361 7.379 7.255 7.343 70,726 -0.02(-0.24%)
Feb 20, 2020 7.229 7.379 7.088 7.361 114,600 +0.10(+1.33%)
Feb 19, 2020 7.053 7.335 7.053 7.264 225,909 +0.22(+3.12%)
Feb 18, 2020 6.904 7.106 6.895 7.044 159,915 +0.14(+2.04%)
Feb 14, 2020 6.956 7.088 6.877 6.904 83,233 -0.06(-0.88%)
Feb 13, 2020 6.693 7.027 6.693 6.965 96,653 +0.25(+3.66%)
Feb 12, 2020 6.649 6.737 6.578 6.719 71,753 +0.07(+1.06%)
Feb 11, 2020 6.666 6.745 6.613 6.649 35,418 +0.03(+0.40%)
Feb 10, 2020 6.675 6.719 6.605 6.622 58,396 -0.05(-0.79%)
Feb 07, 2020 6.684 6.737 6.622 6.675 80,504 -0.03(-0.39%)
Feb 06, 2020 6.666 6.772 6.622 6.701 70,538 +0.04(+0.66%)
Feb 05, 2020 6.526 6.675 6.464 6.657 63,455 +0.18(+2.85%)
Feb 04, 2020 6.534 6.675 6.455 6.473 98,118 -0.03(-0.41%)
Feb 03, 2020 6.350 6.587 6.350 6.499 97,711 +0.14(+2.21%)
Jan 31, 2020 6.473 6.526 6.341 6.358 86,303 -0.15(-2.30%)
Jan 30, 2020 6.385 6.508 6.350 6.508 49,089 +0.10(+1.51%)
Jan 29, 2020 6.455 6.455 6.341 6.411 105,473 +0.00(+0.00%)
Jan 28, 2020 6.429 6.499 6.394 6.411 66,406 -0.02(-0.27%)
Jan 27, 2020 6.358 6.490 6.341 6.429 102,320 -0.02(-0.27%)
Jan 24, 2020 6.596 6.631 6.429 6.446 77,662 -0.15(-2.27%)
Jan 23, 2020 6.605 6.631 6.464 6.596 100,523 -0.04(-0.66%)
Jan 22, 2020 6.657 6.702 6.596 6.640 58,692 -0.02(-0.26%)
Jan 21, 2020 6.605 6.693 6.534 6.657 75,136 +0.05(+0.80%)
Jan 17, 2020 6.772 6.781 6.583 6.605 93,808 -0.14(-2.09%)
Jan 16, 2020 6.657 6.769 6.613 6.745 84,666 +0.09(+1.32%)
Jan 15, 2020 6.631 6.728 6.622 6.657 67,580 +0.04(+0.53%)
Jan 14, 2020 6.605 6.701 6.543 6.622 92,772 +0.04(+0.53%)
Jan 13, 2020 6.490 6.657 6.455 6.587 92,983 +0.06(+0.94%)
Jan 10, 2020 6.631 6.631 6.499 6.526 64,699 -0.06(-0.93%)
Jan 09, 2020 6.596 6.631 6.455 6.587 118,676 +0.02(+0.27%)
Jan 08, 2020 6.719 6.754 6.552 6.569 75,561 -0.16(-2.35%)
Jan 07, 2020 6.675 6.763 6.605 6.728 67,116 +0.04(+0.53%)
Jan 06, 2020 6.640 6.807 6.587 6.693 131,220 +0.01(+0.13%)
Jan 03, 2020 6.640 6.789 6.640 6.684 69,020 +0.02(+0.26%)
Jan 02, 2020 6.869 6.869 6.490 6.666 213,022 -0.13(-1.94%)
Dec 31, 2019 6.930 6.985 6.772 6.798 96,878 -0.09(-1.28%)
Dec 30, 2019 7.000 7.036 6.860 6.886 113,485 -0.12(-1.76%)
Dec 27, 2019 7.062 7.106 6.956 7.009 84,143 -0.10(-1.36%)
Dec 26, 2019 7.088 7.168 7.044 7.106 68,017 +0.04(+0.50%)
Dec 24, 2019 7.106 7.124 7.036 7.071 77,207 -0.04(-0.62%)
Dec 23, 2019 7.132 7.194 7.044 7.115 76,105 -0.03(-0.37%)
Dec 20, 2019 7.132 7.159 7.053 7.141 181,818 +0.02(+0.25%)
Dec 19, 2019 7.141 7.211 7.080 7.124 73,876 -0.04(-0.49%)
Dec 18, 2019 7.088 7.185 7.018 7.159 103,862 +0.10(+1.37%)
Dec 17, 2019 7.150 7.203 7.018 7.062 89,337 -0.07(-0.99%)
Dec 16, 2019 7.036 7.194 7.027 7.132 199,169 +0.09(+1.25%)
Dec 13, 2019 7.264 7.319 7.022 7.044 148,388 -0.26(-3.61%)
Dec 12, 2019 7.176 7.352 7.053 7.308 179,866 +0.15(+2.09%)
Dec 11, 2019 7.423 7.493 7.075 7.159 188,214 -0.26(-3.44%)
Dec 10, 2019 7.396 7.475 7.370 7.414 121,713 +0.04(+0.60%)
Dec 09, 2019 7.326 7.511 7.326 7.370 168,152 +0.03(+0.36%)
Dec 06, 2019 7.282 7.387 7.255 7.343 159,190 +0.10(+1.33%)
Dec 05, 2019 7.273 7.317 7.220 7.247 96,405 -0.03(-0.36%)
Dec 04, 2019 7.317 7.361 7.255 7.273 150,903 -0.04(-0.48%)
Dec 03, 2019 7.150 7.405 7.150 7.308 188,019 +0.11(+1.47%)
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.