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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 7.375 7.397 7.195 7.312 41,252 -0.10(-1.33%)
Jul 30, 2020 7.321 7.437 7.249 7.410 43,065 +0.04(+0.49%)
Jul 29, 2020 7.608 7.608 7.330 7.375 44,230 -0.18(-2.38%)
Jul 28, 2020 7.500 7.635 7.446 7.554 58,947 +0.04(+0.48%)
Jul 27, 2020 7.419 7.572 7.393 7.518 33,849 +0.09(+1.21%)
Jul 24, 2020 7.509 7.599 7.410 7.428 62,602 -0.20(-2.59%)
Jul 23, 2020 7.554 7.635 7.536 7.626 80,016 +0.05(+0.71%)
Jul 22, 2020 7.518 7.635 7.482 7.572 59,546 +0.02(+0.24%)
Jul 21, 2020 7.536 7.599 7.482 7.554 91,753 +0.04(+0.48%)
Jul 20, 2020 7.500 7.590 7.496 7.518 83,050 +0.04(+0.60%)
Jul 17, 2020 7.393 7.554 7.375 7.473 75,611 +0.08(+1.09%)
Jul 16, 2020 7.213 7.402 7.213 7.393 116,417 +0.13(+1.86%)
Jul 15, 2020 7.096 7.289 7.087 7.258 101,955 +0.19(+2.67%)
Jul 14, 2020 6.952 7.123 6.925 7.069 102,979 +0.13(+1.95%)
Jul 13, 2020 6.781 6.961 6.736 6.934 105,152 +0.14(+2.12%)
Jul 10, 2020 6.592 6.826 6.583 6.790 93,291 +0.19(+2.86%)
Jul 09, 2020 6.610 6.655 6.529 6.601 103,636 -0.02(-0.27%)
Jul 08, 2020 6.736 6.808 6.556 6.619 116,793 -0.14(-2.13%)
Jul 07, 2020 6.610 6.790 6.574 6.763 107,482 +0.09(+1.35%)
Jul 06, 2020 6.736 6.745 6.583 6.673 86,282 -0.01(-0.13%)
Jul 02, 2020 6.745 6.745 6.619 6.682 104,410 -0.01(-0.13%)
Jul 01, 2020 6.547 6.718 6.547 6.691 97,481 +0.07(+1.09%)
Jun 30, 2020 6.457 6.655 6.439 6.619 125,248 +0.09(+1.38%)
Jun 29, 2020 6.484 6.673 6.457 6.529 108,413 +0.03(+0.41%)
Jun 26, 2020 6.313 6.592 6.313 6.502 376,835 +0.13(+2.12%)
Jun 25, 2020 6.403 6.502 6.277 6.367 168,353 -0.05(-0.84%)
Jun 24, 2020 6.349 6.520 6.295 6.421 155,970 +0.04(+0.56%)
Jun 23, 2020 6.547 6.610 6.385 6.385 144,253 -0.12(-1.80%)
Jun 22, 2020 6.385 6.592 6.385 6.502 150,788 +0.07(+1.12%)
Jun 19, 2020 6.448 6.610 6.376 6.430 247,294 -0.01(-0.14%)
Jun 18, 2020 6.700 6.709 6.430 6.439 180,925 -0.30(-4.41%)
Jun 17, 2020 6.934 6.952 6.709 6.736 170,129 -0.15(-2.22%)
Jun 16, 2020 6.979 7.006 6.844 6.889 155,635 +0.02(+0.26%)
Jun 15, 2020 6.610 7.060 6.610 6.871 147,913 +0.09(+1.33%)
Jun 12, 2020 6.871 6.934 6.610 6.781 165,456 +0.05(+0.80%)
Jun 11, 2020 6.988 7.024 6.628 6.727 212,478 -0.40(-5.56%)
Jun 10, 2020 7.087 7.204 6.889 7.123 140,497 +0.03(+0.38%)
Jun 09, 2020 7.285 7.366 7.006 7.096 160,889 -0.28(-3.78%)
Jun 08, 2020 7.815 7.815 7.267 7.375 223,434 -0.31(-4.09%)
Jun 05, 2020 7.716 7.815 7.626 7.689 163,121 +0.01(+0.12%)
Jun 04, 2020 7.806 7.833 7.644 7.680 121,204 -0.13(-1.61%)
Jun 03, 2020 7.779 7.824 7.635 7.806 249,908 +0.15(+2.00%)
Jun 02, 2020 7.698 7.761 7.581 7.653 179,101 +0.00(+0.00%)
Jun 01, 2020 7.779 7.797 7.626 7.653 112,360 -0.09(-1.16%)
May 29, 2020 7.725 7.824 7.608 7.743 137,435 +0.01(+0.12%)
May 28, 2020 7.806 7.824 7.698 7.734 115,533 +0.01(+0.12%)
May 27, 2020 7.671 7.770 7.653 7.725 158,830 +0.07(+0.94%)
May 26, 2020 7.824 7.869 7.572 7.653 150,664 +0.01(+0.12%)
May 22, 2020 7.563 7.653 7.473 7.644 193,477 +0.13(+1.67%)
May 21, 2020 7.446 7.590 7.428 7.518 137,271 +0.04(+0.48%)
May 20, 2020 7.375 7.554 7.276 7.482 171,738 +0.17(+2.34%)
May 19, 2020 7.375 7.402 7.231 7.312 149,434 +0.00(+0.00%)
May 18, 2020 7.419 7.464 7.312 7.312 133,210 +0.08(+1.06%)
May 15, 2020 7.262 7.266 7.137 7.235 195,745 +0.02(+0.25%)
May 14, 2020 6.986 7.253 6.870 7.217 218,088 +0.11(+1.50%)
May 13, 2020 7.039 7.142 6.933 7.111 162,175 +0.03(+0.38%)
May 12, 2020 7.039 7.257 7.017 7.084 173,671 -0.02(-0.25%)
May 11, 2020 7.093 7.173 6.986 7.102 112,212 +0.00(+0.00%)
May 08, 2020 7.075 7.280 7.066 7.102 116,975 +0.04(+0.63%)
May 07, 2020 6.674 7.360 6.674 7.057 161,791 +0.53(+8.19%)
May 06, 2020 6.657 6.781 6.470 6.523 303,477 -0.18(-2.66%)
May 05, 2020 6.852 7.039 6.683 6.701 170,282 +0.03(+0.40%)
May 04, 2020 6.781 6.826 6.568 6.674 147,680 -0.20(-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.