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 (%)
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%)
Jul 01, 2020 6.545 6.716 6.545 6.689 97,516 +0.07(+1.09%)
Jun 30, 2020 6.455 6.653 6.437 6.617 125,294 +0.09(+1.38%)
Jun 29, 2020 6.482 6.671 6.455 6.527 108,453 +0.03(+0.41%)
Jun 26, 2020 6.311 6.590 6.311 6.500 376,972 +0.13(+2.12%)
Jun 25, 2020 6.401 6.500 6.275 6.365 168,415 -0.05(-0.84%)
Jun 24, 2020 6.347 6.518 6.293 6.419 156,027 +0.04(+0.56%)
Jun 23, 2020 6.545 6.608 6.383 6.383 144,306 -0.12(-1.80%)
Jun 22, 2020 6.383 6.590 6.383 6.500 150,843 +0.07(+1.12%)
Jun 19, 2020 6.446 6.608 6.374 6.428 247,384 -0.01(-0.14%)
Jun 18, 2020 6.698 6.707 6.428 6.437 180,991 -0.30(-4.41%)
Jun 17, 2020 6.931 6.949 6.707 6.734 170,191 -0.15(-2.22%)
Jun 16, 2020 6.976 7.003 6.841 6.886 155,692 +0.02(+0.26%)
Jun 15, 2020 6.608 7.057 6.608 6.868 147,966 +0.09(+1.33%)
Jun 12, 2020 6.868 6.931 6.608 6.778 165,516 +0.05(+0.80%)
Jun 11, 2020 6.985 7.021 6.626 6.725 212,556 -0.40(-5.56%)
Jun 10, 2020 7.084 7.201 6.886 7.120 140,548 +0.03(+0.38%)
Jun 09, 2020 7.282 7.363 7.003 7.093 160,948 -0.28(-3.78%)
Jun 08, 2020 7.812 7.812 7.264 7.372 223,516 -0.31(-4.09%)
Jun 05, 2020 7.713 7.812 7.624 7.686 163,180 +0.01(+0.12%)
Jun 04, 2020 7.803 7.830 7.642 7.678 121,248 -0.13(-1.61%)
Jun 03, 2020 7.776 7.821 7.633 7.803 249,999 +0.15(+2.00%)
Jun 02, 2020 7.695 7.758 7.579 7.651 179,167 +0.00(+0.00%)
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.