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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2019 7.978 8.097 7.808 7.970 172,973 -0.03(-0.43%)
May 30, 2019 8.021 8.055 7.842 8.004 285,447 +0.03(+0.43%)
May 29, 2019 8.004 8.004 7.705 7.970 245,079 -0.09(-1.16%)
May 28, 2019 8.098 8.141 7.944 8.064 114,900 +0.00(+0.00%)
May 24, 2019 8.217 8.243 7.936 8.064 132,659 -0.13(-1.56%)
May 23, 2019 8.397 8.397 7.919 8.192 255,240 -0.24(-2.83%)
May 22, 2019 8.618 8.636 8.345 8.431 253,478 -0.17(-1.98%)
May 21, 2019 8.431 8.653 8.431 8.601 235,337 +0.21(+2.54%)
May 20, 2019 8.209 8.439 8.149 8.388 194,183 +0.11(+1.34%)
May 17, 2019 8.405 8.405 8.106 8.277 177,543 -0.14(-1.67%)
May 16, 2019 8.570 8.655 8.333 8.418 233,736 -0.15(-1.78%)
May 15, 2019 8.494 8.680 8.426 8.570 258,712 +0.08(+0.90%)
May 14, 2019 8.553 8.553 8.147 8.494 448,587 +0.04(+0.50%)
May 13, 2019 8.257 8.469 8.232 8.452 367,869 +0.19(+2.25%)
May 10, 2019 7.859 8.367 7.859 8.265 343,971 +0.40(+5.06%)
May 09, 2019 7.952 8.045 7.766 7.867 257,212 -0.09(-1.17%)
May 08, 2019 7.707 8.206 7.707 7.961 443,530 +0.25(+3.30%)
May 07, 2019 7.359 7.757 7.359 7.707 196,515 +0.30(+4.12%)
May 06, 2019 7.563 7.926 7.131 7.402 469,004 -0.01(-0.11%)
May 03, 2019 7.359 7.452 7.292 7.410 157,756 +0.08(+1.16%)
May 02, 2019 7.300 7.368 7.207 7.325 67,407 +0.01(+0.12%)
May 01, 2019 7.436 7.452 7.207 7.317 136,896 -0.04(-0.58%)
Apr 30, 2019 7.275 7.359 7.173 7.359 163,468 +0.14(+1.88%)
Apr 29, 2019 7.148 7.292 7.063 7.224 98,570 +0.08(+1.19%)
Apr 26, 2019 7.063 7.198 7.054 7.139 97,181 +0.12(+1.69%)
Apr 25, 2019 7.156 7.198 6.946 7.021 139,311 -0.14(-1.89%)
Apr 24, 2019 7.165 7.318 7.097 7.156 97,786 -0.01(-0.12%)
Apr 23, 2019 7.173 7.198 7.131 7.165 144,104 -0.02(-0.24%)
Apr 22, 2019 7.029 7.198 6.980 7.181 108,698 +0.09(+1.31%)
Apr 18, 2019 7.080 7.114 7.038 7.088 75,926 +0.00(+0.00%)
Apr 17, 2019 6.970 7.097 6.936 7.088 83,831 +0.11(+1.58%)
Apr 16, 2019 7.004 7.021 6.843 6.978 112,382 -0.03(-0.36%)
Apr 15, 2019 7.004 7.114 6.961 7.004 75,972 +0.00(+0.00%)
Apr 12, 2019 7.181 7.181 6.944 7.004 99,424 -0.14(-1.90%)
Apr 11, 2019 7.300 7.351 7.054 7.139 137,857 -0.14(-1.98%)
Apr 10, 2019 7.241 7.334 7.156 7.283 110,384 +0.09(+1.30%)
Apr 09, 2019 7.088 7.225 7.088 7.190 102,250 +0.09(+1.31%)
Apr 08, 2019 7.071 7.122 7.021 7.097 69,280 +0.03(+0.36%)
Apr 05, 2019 6.970 7.080 6.919 7.071 57,505 +0.13(+1.83%)
Apr 04, 2019 7.004 7.105 6.826 6.944 105,310 -0.04(-0.61%)
Apr 03, 2019 7.173 7.258 6.944 6.987 165,090 -0.17(-2.37%)
Apr 02, 2019 7.173 7.343 7.156 7.156 138,074 +0.00(+0.00%)
Apr 01, 2019 7.198 7.260 6.944 7.156 147,932 -0.04(-0.59%)
Mar 29, 2019 7.368 7.393 7.173 7.198 158,819 -0.11(-1.51%)
Mar 28, 2019 7.368 7.444 7.249 7.309 298,353 +0.01(+0.12%)
Mar 27, 2019 7.258 7.385 7.114 7.300 252,237 +0.04(+0.58%)
Mar 26, 2019 7.317 7.469 7.198 7.258 197,367 +0.06(+0.82%)
Mar 25, 2019 7.122 7.283 7.021 7.198 171,762 +0.07(+0.95%)
Mar 22, 2019 7.173 7.309 7.012 7.131 189,756 -0.00(-0.06%)
Mar 21, 2019 6.841 7.261 6.699 7.135 268,754 +0.26(+3.79%)
Mar 20, 2019 7.043 7.043 6.673 6.875 307,538 -0.22(-3.08%)
Mar 19, 2019 7.101 7.209 6.883 7.093 125,196 +0.00(+0.00%)
Mar 18, 2019 7.085 7.261 6.980 7.093 185,361 +0.02(+0.24%)
Mar 15, 2019 6.900 7.127 6.759 7.076 153,561 +0.22(+3.18%)
Mar 14, 2019 6.791 6.875 6.724 6.858 111,533 +0.05(+0.74%)
Mar 13, 2019 6.992 6.992 6.556 6.808 326,794 -0.16(-2.29%)
Mar 12, 2019 7.093 7.118 6.908 6.967 95,217 -0.11(-1.54%)
Mar 11, 2019 6.908 7.135 6.908 7.076 224,541 +0.18(+2.55%)
Mar 08, 2019 7.110 7.219 6.883 6.900 284,726 -0.26(-3.63%)
Mar 07, 2019 7.152 7.378 6.925 7.160 682,746 -0.03(-0.35%)
Mar 06, 2019 7.294 7.311 7.001 7.185 304,915 -0.10(-1.38%)
Mar 05, 2019 7.261 7.420 7.177 7.286 234,116 +0.03(+0.35%)
Mar 04, 2019 7.261 7.345 6.850 7.261 339,144 -0.01(-0.12%)
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.