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 )

15.37 -0.07 (-0.45%)
Streaming Delayed Price Updated: 11:24 AM 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 26, 2021 7.117 7.163 6.897 6.925 86,022 -0.18(-2.58%)
Feb 25, 2021 7.099 7.182 6.925 7.108 105,867 +0.01(+0.13%)
Feb 24, 2021 7.117 7.313 7.062 7.099 71,894 +0.01(+0.13%)
Feb 23, 2021 6.842 7.191 6.751 7.090 159,885 +0.27(+3.90%)
Feb 22, 2021 6.952 7.044 6.765 6.824 196,084 -0.13(-1.85%)
Feb 19, 2021 6.971 7.026 6.888 6.952 105,865 -0.06(-0.79%)
Feb 18, 2021 6.989 7.099 6.970 7.007 72,509 -0.05(-0.65%)
Feb 17, 2021 6.971 7.182 6.893 7.053 123,575 +0.08(+1.18%)
Feb 16, 2021 7.338 7.338 6.787 6.971 305,974 -0.37(-5.00%)
Feb 12, 2021 7.356 7.405 7.284 7.338 47,644 -0.08(-1.11%)
Feb 11, 2021 7.659 7.659 7.374 7.420 60,349 -0.17(-2.18%)
Feb 10, 2021 7.787 7.796 7.448 7.585 112,480 -0.15(-1.90%)
Feb 09, 2021 7.521 7.796 7.411 7.732 197,667 +0.32(+4.33%)
Feb 08, 2021 7.328 7.567 7.255 7.411 162,728 +0.28(+3.86%)
Feb 05, 2021 7.228 7.228 7.017 7.136 48,189 +0.03(+0.39%)
Feb 04, 2021 6.888 7.154 6.888 7.108 46,612 +0.23(+3.33%)
Feb 03, 2021 6.925 6.980 6.787 6.879 50,422 -0.06(-0.79%)
Feb 02, 2021 6.815 7.007 6.753 6.934 50,395 +0.17(+2.44%)
Feb 01, 2021 6.833 6.852 6.691 6.769 49,877 +0.00(+0.00%)
Jan 29, 2021 7.007 7.053 6.714 6.769 70,213 -0.20(-2.89%)
Jan 28, 2021 6.897 7.044 6.778 6.971 81,226 +0.13(+1.88%)
Jan 27, 2021 6.824 6.916 6.659 6.842 96,412 -0.02(-0.27%)
Jan 26, 2021 6.861 6.952 6.696 6.861 87,160 +0.01(+0.13%)
Jan 25, 2021 6.971 7.017 6.760 6.852 96,844 -0.05(-0.66%)
Jan 22, 2021 6.888 6.998 6.787 6.897 106,737 -0.08(-1.18%)
Jan 21, 2021 7.154 7.154 6.916 6.980 55,652 -0.15(-2.06%)
Jan 20, 2021 7.246 7.246 7.053 7.127 74,783 -0.15(-2.02%)
Jan 19, 2021 7.567 7.567 7.209 7.273 70,375 -0.26(-3.41%)
Jan 15, 2021 7.191 7.549 7.191 7.530 290,339 +0.23(+3.14%)
Jan 14, 2021 7.136 7.411 7.067 7.301 67,483 +0.19(+2.71%)
Jan 13, 2021 7.191 7.200 7.017 7.108 78,604 -0.11(-1.52%)
Jan 12, 2021 7.154 7.374 7.127 7.218 68,623 +0.02(+0.25%)
Jan 11, 2021 7.117 7.218 7.099 7.200 61,273 +0.07(+1.03%)
Jan 08, 2021 7.163 7.204 7.072 7.127 39,903 -0.02(-0.26%)
Jan 07, 2021 7.173 7.218 6.980 7.145 220,674 +0.03(+0.39%)
Jan 06, 2021 6.751 7.228 6.751 7.117 77,101 +0.41(+6.16%)
Jan 05, 2021 6.696 6.852 6.668 6.705 70,202 +0.00(+0.00%)
Jan 04, 2021 6.622 6.778 6.503 6.705 80,356 +0.09(+1.39%)
Dec 31, 2020 6.613 6.613 6.613 38,290 -0.10(-1.50%)
Dec 30, 2020 6.815 6.879 6.714 6.714 38,290 -0.11(-1.61%)
Dec 29, 2020 6.989 6.989 6.659 6.824 98,002 -0.15(-2.11%)
Dec 28, 2020 7.154 7.237 6.897 6.971 74,408 -0.13(-1.81%)
Dec 24, 2020 7.072 7.127 7.053 7.099 33,689 +0.03(+0.39%)
Dec 23, 2020 7.154 7.237 7.072 7.072 157,066 -0.04(-0.52%)
Dec 22, 2020 7.283 7.383 7.108 7.108 62,123 -0.15(-2.02%)
Dec 21, 2020 7.237 7.383 7.154 7.255 102,855 -0.02(-0.25%)
Dec 18, 2020 7.457 7.659 7.200 7.273 466,527 -0.21(-2.82%)
Dec 17, 2020 7.466 7.558 7.448 7.484 100,781 +0.02(+0.25%)
Dec 16, 2020 7.356 7.530 7.356 7.466 152,590 +0.16(+2.13%)
Dec 15, 2020 7.191 7.347 7.191 7.310 70,874 +0.18(+2.57%)
Dec 14, 2020 7.484 7.539 7.062 7.127 101,820 -0.28(-3.84%)
Dec 11, 2020 7.383 7.512 7.347 7.411 70,213 +0.04(+0.50%)
Dec 10, 2020 7.383 7.457 7.283 7.374 43,880 -0.03(-0.37%)
Dec 09, 2020 7.512 7.549 7.255 7.402 134,106 -0.02(-0.25%)
Dec 08, 2020 7.475 7.512 7.383 7.420 90,330 -0.06(-0.86%)
Dec 07, 2020 7.631 7.631 7.457 7.484 46,181 -0.14(-1.81%)
Dec 04, 2020 7.539 7.659 7.437 7.622 57,348 +0.06(+0.85%)
Dec 03, 2020 7.613 7.652 7.457 7.558 48,708 -0.03(-0.42%)
Dec 02, 2020 7.381 7.717 7.240 7.590 68,736 +0.17(+2.33%)
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.