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 (%)
May 31, 2019 8.062 8.182 7.890 8.054 171,171 -0.03(-0.43%)
May 30, 2019 8.106 8.140 7.924 8.088 282,474 +0.03(+0.43%)
May 29, 2019 8.088 8.088 7.787 8.054 242,526 -0.09(-1.16%)
May 28, 2019 8.183 8.226 8.028 8.149 113,703 +0.00(+0.00%)
May 24, 2019 8.304 8.330 8.019 8.149 131,277 -0.13(-1.56%)
May 23, 2019 8.485 8.485 8.002 8.278 252,581 -0.24(-2.83%)
May 22, 2019 8.709 8.726 8.433 8.519 250,837 -0.17(-1.98%)
May 21, 2019 8.519 8.744 8.519 8.692 232,885 +0.22(+2.54%)
May 20, 2019 8.295 8.528 8.235 8.476 192,160 +0.11(+1.34%)
May 17, 2019 8.494 8.494 8.192 8.364 175,694 -0.14(-1.67%)
May 16, 2019 8.661 8.746 8.421 8.507 231,301 -0.15(-1.78%)
May 15, 2019 8.584 8.772 8.515 8.661 256,017 +0.08(+0.90%)
May 14, 2019 8.643 8.643 8.233 8.584 443,914 +0.04(+0.50%)
May 13, 2019 8.344 8.558 8.318 8.541 364,037 +0.19(+2.25%)
May 10, 2019 7.942 8.455 7.942 8.352 340,388 +0.40(+5.06%)
May 09, 2019 8.036 8.130 7.848 7.950 254,532 -0.09(-1.17%)
May 08, 2019 7.788 8.293 7.788 8.044 438,910 +0.26(+3.30%)
May 07, 2019 7.437 7.839 7.437 7.788 194,468 +0.31(+4.12%)
May 06, 2019 7.642 8.009 7.206 7.480 464,118 -0.01(-0.11%)
May 03, 2019 7.437 7.531 7.368 7.488 156,113 +0.09(+1.16%)
May 02, 2019 7.377 7.445 7.283 7.403 66,705 +0.01(+0.12%)
May 01, 2019 7.514 7.531 7.283 7.394 135,470 -0.04(-0.58%)
Apr 30, 2019 7.351 7.437 7.249 7.437 161,765 +0.14(+1.88%)
Apr 29, 2019 7.223 7.368 7.137 7.300 97,544 +0.09(+1.19%)
Apr 26, 2019 7.137 7.274 7.129 7.214 96,168 +0.12(+1.69%)
Apr 25, 2019 7.231 7.274 7.019 7.094 137,860 -0.14(-1.89%)
Apr 24, 2019 7.240 7.395 7.171 7.231 96,768 -0.01(-0.12%)
Apr 23, 2019 7.249 7.274 7.206 7.240 142,603 -0.02(-0.24%)
Apr 22, 2019 7.103 7.274 7.054 7.257 107,566 +0.09(+1.31%)
Apr 18, 2019 7.154 7.189 7.112 7.163 75,135 +0.00(+0.00%)
Apr 17, 2019 7.043 7.171 7.009 7.163 82,958 +0.11(+1.58%)
Apr 16, 2019 7.077 7.094 6.915 7.052 111,212 -0.03(-0.36%)
Apr 15, 2019 7.077 7.189 7.035 7.077 75,181 +0.00(+0.00%)
Apr 12, 2019 7.257 7.257 7.017 7.077 98,388 -0.14(-1.90%)
Apr 11, 2019 7.377 7.428 7.129 7.214 136,421 -0.15(-1.98%)
Apr 10, 2019 7.317 7.411 7.231 7.360 109,235 +0.09(+1.30%)
Apr 09, 2019 7.163 7.301 7.163 7.266 101,185 +0.09(+1.31%)
Apr 08, 2019 7.146 7.197 7.094 7.171 68,559 +0.03(+0.36%)
Apr 05, 2019 7.043 7.154 6.992 7.146 56,906 +0.13(+1.83%)
Apr 04, 2019 7.077 7.180 6.898 7.017 104,213 -0.04(-0.61%)
Apr 03, 2019 7.249 7.334 7.017 7.060 163,371 -0.17(-2.37%)
Apr 02, 2019 7.249 7.421 7.231 7.231 136,636 +0.00(+0.00%)
Apr 01, 2019 7.274 7.336 7.017 7.231 146,391 -0.04(-0.59%)
Mar 29, 2019 7.445 7.471 7.249 7.274 157,165 -0.11(-1.51%)
Mar 28, 2019 7.445 7.522 7.326 7.385 295,246 +0.01(+0.12%)
Mar 27, 2019 7.334 7.462 7.189 7.377 249,609 +0.04(+0.58%)
Mar 26, 2019 7.394 7.548 7.274 7.334 195,311 +0.06(+0.82%)
Mar 25, 2019 7.197 7.360 7.094 7.274 169,973 +0.07(+0.95%)
Mar 22, 2019 7.249 7.385 7.086 7.206 187,780 -0.00(-0.06%)
Mar 21, 2019 6.913 7.337 6.769 7.210 265,955 +0.26(+3.79%)
Mar 20, 2019 7.117 7.117 6.743 6.947 304,334 -0.22(-3.08%)
Mar 19, 2019 7.176 7.285 6.956 7.168 123,892 +0.00(+0.00%)
Mar 18, 2019 7.159 7.337 7.053 7.168 183,431 +0.02(+0.24%)
Mar 15, 2019 6.973 7.202 6.830 7.151 151,962 +0.22(+3.18%)
Mar 14, 2019 6.862 6.947 6.794 6.930 110,371 +0.05(+0.74%)
Mar 13, 2019 7.066 7.066 6.625 6.879 323,390 -0.16(-2.29%)
Mar 12, 2019 7.168 7.193 6.981 7.040 94,226 -0.11(-1.54%)
Mar 11, 2019 6.981 7.210 6.981 7.151 222,202 +0.18(+2.55%)
Mar 08, 2019 7.185 7.295 6.956 6.973 281,760 -0.26(-3.63%)
Mar 07, 2019 7.227 7.456 6.998 7.235 675,634 -0.03(-0.35%)
Mar 06, 2019 7.371 7.388 7.074 7.261 301,738 -0.10(-1.38%)
Mar 05, 2019 7.337 7.498 7.252 7.363 231,678 +0.03(+0.35%)
Mar 04, 2019 7.337 7.422 6.922 7.337 335,611 -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.