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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2020 7.442 7.451 7.197 7.260 44,795 -0.17(-2.32%)
Sep 29, 2020 7.369 7.478 7.351 7.433 162,062 +0.06(+0.86%)
Sep 28, 2020 7.369 7.514 7.360 7.369 31,838 +0.04(+0.50%)
Sep 25, 2020 7.451 7.501 7.288 7.333 35,700 -0.15(-1.94%)
Sep 24, 2020 7.260 7.551 7.142 7.478 47,790 +0.14(+1.85%)
Sep 23, 2020 7.678 7.723 7.306 7.342 50,484 -0.35(-4.60%)
Sep 22, 2020 7.796 7.796 7.569 7.696 47,657 -0.08(-1.05%)
Sep 21, 2020 7.995 8.005 7.669 7.778 55,763 -0.30(-3.71%)
Sep 18, 2020 8.250 8.395 8.059 8.077 183,902 -0.11(-1.33%)
Sep 17, 2020 8.304 8.359 8.104 8.186 231,401 -0.06(-0.77%)
Sep 16, 2020 8.104 8.286 7.986 8.250 68,248 +0.18(+2.25%)
Sep 15, 2020 7.896 8.104 7.832 8.068 70,570 +0.25(+3.25%)
Sep 14, 2020 7.841 7.932 7.787 7.814 31,853 +0.03(+0.35%)
Sep 11, 2020 7.723 7.923 7.687 7.787 63,908 +0.00(+0.00%)
Sep 10, 2020 7.905 7.905 7.741 7.787 64,927 -0.14(-1.72%)
Sep 09, 2020 7.850 8.075 7.850 7.923 66,975 +0.15(+1.87%)
Sep 08, 2020 7.760 7.878 7.669 7.778 64,817 -0.02(-0.23%)
Sep 04, 2020 8.041 8.041 7.741 7.796 65,340 -0.19(-2.39%)
Sep 03, 2020 8.268 8.268 7.977 7.986 60,655 -0.24(-2.87%)
Sep 02, 2020 8.141 8.340 8.068 8.222 69,276 +0.15(+1.91%)
Sep 01, 2020 7.977 8.095 7.923 8.068 33,599 +0.05(+0.57%)
Aug 31, 2020 7.995 8.204 7.959 8.023 72,293 +0.03(+0.34%)
Aug 28, 2020 7.950 8.113 7.932 7.995 40,108 -0.02(-0.23%)
Aug 27, 2020 8.014 8.104 7.914 8.014 46,505 +0.05(+0.68%)
Aug 26, 2020 7.923 7.995 7.891 7.959 24,020 +0.06(+0.80%)
Aug 25, 2020 7.941 7.941 7.805 7.896 27,450 -0.04(-0.46%)
Aug 24, 2020 7.959 7.959 7.868 7.932 71,248 +0.00(+0.00%)
Aug 21, 2020 8.213 8.213 7.887 7.932 57,297 -0.28(-3.43%)
Aug 20, 2020 8.095 8.259 8.095 8.213 45,812 +0.07(+0.89%)
Aug 19, 2020 8.177 8.250 8.104 8.141 30,256 +0.02(+0.22%)
Aug 18, 2020 8.041 8.141 7.959 8.123 45,561 +0.02(+0.22%)
Aug 17, 2020 8.195 8.250 8.050 8.104 43,266 -0.01(-0.17%)
Aug 14, 2020 8.037 8.172 7.992 8.118 54,171 +0.04(+0.56%)
Aug 13, 2020 8.361 8.379 8.019 8.073 59,595 -0.27(-3.23%)
Aug 12, 2020 8.145 8.361 8.145 8.343 248,431 +0.17(+2.09%)
Aug 11, 2020 8.316 8.451 8.172 8.172 75,999 -0.11(-1.30%)
Aug 10, 2020 8.163 8.442 8.163 8.280 68,853 +0.13(+1.66%)
Aug 07, 2020 7.606 8.190 7.606 8.145 75,527 +0.55(+7.22%)
Aug 06, 2020 7.552 7.686 7.390 7.597 64,054 +0.04(+0.48%)
Aug 05, 2020 7.588 7.624 7.381 7.561 46,074 +0.02(+0.24%)
Aug 04, 2020 7.201 7.561 7.201 7.543 63,620 +0.29(+3.97%)
Aug 03, 2020 7.273 7.291 7.111 7.255 66,555 -0.05(-0.74%)
Jul 31, 2020 7.372 7.394 7.192 7.309 41,267 -0.10(-1.33%)
Jul 30, 2020 7.318 7.435 7.246 7.408 43,080 +0.04(+0.49%)
Jul 29, 2020 7.606 7.606 7.327 7.372 44,246 -0.18(-2.38%)
Jul 28, 2020 7.498 7.633 7.444 7.552 58,968 +0.04(+0.48%)
Jul 27, 2020 7.417 7.570 7.390 7.516 33,861 +0.09(+1.21%)
Jul 24, 2020 7.507 7.597 7.408 7.426 62,624 -0.20(-2.59%)
Jul 23, 2020 7.552 7.633 7.534 7.624 80,045 +0.05(+0.71%)
Jul 22, 2020 7.516 7.633 7.480 7.570 59,568 +0.02(+0.24%)
Jul 21, 2020 7.534 7.597 7.480 7.552 91,787 +0.04(+0.48%)
Jul 20, 2020 7.498 7.588 7.493 7.516 83,080 +0.04(+0.60%)
Jul 17, 2020 7.390 7.552 7.372 7.471 75,639 +0.08(+1.09%)
Jul 16, 2020 7.210 7.399 7.210 7.390 116,459 +0.13(+1.86%)
Jul 15, 2020 7.093 7.286 7.084 7.255 101,992 +0.19(+2.67%)
Jul 14, 2020 6.949 7.120 6.922 7.066 103,017 +0.13(+1.95%)
Jul 13, 2020 6.778 6.958 6.734 6.931 105,190 +0.14(+2.12%)
Jul 10, 2020 6.590 6.823 6.581 6.787 93,325 +0.19(+2.86%)
Jul 09, 2020 6.608 6.653 6.527 6.599 103,674 -0.02(-0.27%)
Jul 08, 2020 6.734 6.805 6.554 6.617 116,835 -0.14(-2.13%)
Jul 07, 2020 6.608 6.787 6.572 6.761 107,521 +0.09(+1.35%)
Jul 06, 2020 6.734 6.743 6.581 6.671 86,314 -0.01(-0.13%)
Jul 02, 2020 6.743 6.743 6.617 6.680 104,448 -0.01(-0.13%)
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.