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 )

16.80 -0.26 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 7.295 7.317 7.117 7.233 41,702 -0.10(-1.33%)
Jul 30, 2020 7.242 7.357 7.170 7.331 43,534 +0.04(+0.49%)
Jul 29, 2020 7.526 7.526 7.251 7.295 44,712 -0.18(-2.38%)
Jul 28, 2020 7.420 7.553 7.366 7.473 59,589 +0.04(+0.48%)
Jul 27, 2020 7.340 7.491 7.313 7.437 34,218 +0.09(+1.21%)
Jul 24, 2020 7.428 7.517 7.331 7.348 63,284 -0.20(-2.59%)
Jul 23, 2020 7.473 7.553 7.455 7.544 80,887 +0.05(+0.71%)
Jul 22, 2020 7.437 7.553 7.402 7.491 60,195 +0.02(+0.24%)
Jul 21, 2020 7.455 7.517 7.402 7.473 92,753 +0.04(+0.48%)
Jul 20, 2020 7.420 7.509 7.415 7.437 83,955 +0.04(+0.60%)
Jul 17, 2020 7.313 7.473 7.295 7.393 76,435 +0.08(+1.09%)
Jul 16, 2020 7.135 7.322 7.135 7.313 117,685 +0.13(+1.86%)
Jul 15, 2020 7.019 7.210 7.010 7.179 103,066 +0.19(+2.67%)
Jul 14, 2020 6.877 7.046 6.850 6.993 104,101 +0.13(+1.95%)
Jul 13, 2020 6.708 6.886 6.663 6.859 106,298 +0.14(+2.12%)
Jul 10, 2020 6.521 6.752 6.512 6.717 94,307 +0.19(+2.86%)
Jul 09, 2020 6.539 6.583 6.459 6.530 104,765 -0.02(-0.27%)
Jul 08, 2020 6.663 6.735 6.485 6.548 118,065 -0.14(-2.13%)
Jul 07, 2020 6.539 6.717 6.503 6.690 108,652 +0.09(+1.35%)
Jul 06, 2020 6.663 6.672 6.512 6.601 87,222 -0.01(-0.13%)
Jul 02, 2020 6.672 6.672 6.548 6.610 105,548 -0.01(-0.13%)
Jul 01, 2020 6.477 6.646 6.477 6.619 98,543 +0.07(+1.09%)
Jun 30, 2020 6.388 6.583 6.370 6.548 126,613 +0.09(+1.38%)
Jun 29, 2020 6.414 6.601 6.388 6.459 109,594 +0.03(+0.41%)
Jun 26, 2020 6.245 6.521 6.245 6.432 380,940 +0.13(+2.12%)
Jun 25, 2020 6.334 6.432 6.210 6.299 170,187 -0.05(-0.84%)
Jun 24, 2020 6.281 6.450 6.227 6.352 157,669 +0.04(+0.56%)
Jun 23, 2020 6.477 6.539 6.316 6.316 145,825 -0.12(-1.80%)
Jun 22, 2020 6.316 6.521 6.316 6.432 152,431 +0.07(+1.12%)
Jun 19, 2020 6.379 6.539 6.308 6.361 249,988 -0.01(-0.14%)
Jun 18, 2020 6.628 6.637 6.361 6.370 182,896 -0.29(-4.41%)
Jun 17, 2020 6.859 6.877 6.637 6.663 171,983 -0.15(-2.22%)
Jun 16, 2020 6.904 6.930 6.770 6.815 157,331 +0.02(+0.26%)
Jun 15, 2020 6.539 6.984 6.539 6.797 149,524 +0.09(+1.33%)
Jun 12, 2020 6.797 6.859 6.539 6.708 167,258 +0.05(+0.80%)
Jun 11, 2020 6.912 6.948 6.557 6.655 214,793 -0.39(-5.56%)
Jun 10, 2020 7.010 7.126 6.815 7.046 142,028 +0.03(+0.38%)
Jun 09, 2020 7.206 7.286 6.930 7.019 162,642 -0.28(-3.78%)
Jun 08, 2020 7.731 7.731 7.188 7.295 225,868 -0.31(-4.09%)
Jun 05, 2020 7.633 7.731 7.544 7.606 164,898 +0.01(+0.12%)
Jun 04, 2020 7.722 7.749 7.562 7.598 122,524 -0.12(-1.61%)
Jun 03, 2020 7.695 7.740 7.553 7.722 252,631 +0.15(+2.00%)
Jun 02, 2020 7.615 7.678 7.500 7.571 181,053 +0.00(+0.00%)
Jun 01, 2020 7.695 7.713 7.544 7.571 113,584 -0.09(-1.16%)
May 29, 2020 7.642 7.740 7.526 7.660 138,932 +0.01(+0.12%)
May 28, 2020 7.722 7.740 7.615 7.651 116,792 +0.01(+0.12%)
May 27, 2020 7.589 7.686 7.571 7.642 160,560 +0.07(+0.94%)
May 26, 2020 7.740 7.784 7.491 7.571 152,305 +0.01(+0.12%)
May 22, 2020 7.482 7.571 7.393 7.562 195,584 +0.12(+1.67%)
May 21, 2020 7.366 7.509 7.348 7.437 138,767 +0.04(+0.48%)
May 20, 2020 7.295 7.473 7.197 7.402 173,609 +0.17(+2.34%)
May 19, 2020 7.295 7.322 7.153 7.233 151,062 +0.00(+0.00%)
May 18, 2020 7.340 7.384 7.233 7.233 134,661 +0.08(+1.06%)
May 15, 2020 7.184 7.188 7.060 7.157 197,878 +0.02(+0.25%)
May 14, 2020 6.911 7.175 6.796 7.140 220,464 +0.11(+1.50%)
May 13, 2020 6.963 7.065 6.858 7.034 163,942 +0.03(+0.38%)
May 12, 2020 6.963 7.179 6.941 7.008 175,563 -0.02(-0.25%)
May 11, 2020 7.016 7.096 6.911 7.025 113,434 +0.00(+0.00%)
May 08, 2020 6.999 7.201 6.990 7.025 118,249 +0.04(+0.63%)
May 07, 2020 6.603 7.280 6.603 6.981 163,554 +0.53(+8.19%)
May 06, 2020 6.585 6.708 6.400 6.453 306,783 -0.18(-2.66%)
May 05, 2020 6.779 6.963 6.611 6.629 172,137 +0.03(+0.40%)
May 04, 2020 6.708 6.752 6.497 6.603 149,289 -0.19(-2.85%)
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.