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 (%)
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%)
Jun 01, 2020 7.776 7.794 7.624 7.651 112,400 -0.09(-1.16%)
May 29, 2020 7.722 7.821 7.606 7.740 137,485 +0.01(+0.12%)
May 28, 2020 7.803 7.821 7.695 7.731 115,575 +0.01(+0.12%)
May 27, 2020 7.669 7.767 7.651 7.722 158,887 +0.07(+0.94%)
May 26, 2020 7.821 7.866 7.570 7.651 150,718 +0.01(+0.12%)
May 22, 2020 7.561 7.651 7.471 7.642 193,547 +0.13(+1.67%)
May 21, 2020 7.444 7.588 7.426 7.516 137,321 +0.04(+0.48%)
May 20, 2020 7.372 7.552 7.273 7.480 171,801 +0.17(+2.34%)
May 19, 2020 7.372 7.399 7.228 7.309 149,488 +0.00(+0.00%)
May 18, 2020 7.417 7.462 7.309 7.309 133,258 +0.08(+1.06%)
May 15, 2020 7.259 7.263 7.135 7.232 195,817 +0.02(+0.25%)
May 14, 2020 6.983 7.250 6.868 7.215 218,167 +0.11(+1.50%)
May 13, 2020 7.037 7.139 6.930 7.108 162,234 +0.03(+0.38%)
May 12, 2020 7.037 7.255 7.015 7.081 173,734 -0.02(-0.25%)
May 11, 2020 7.090 7.170 6.983 7.099 112,253 +0.00(+0.00%)
May 08, 2020 7.072 7.277 7.063 7.099 117,018 +0.04(+0.63%)
May 07, 2020 6.672 7.357 6.672 7.055 161,850 +0.53(+8.19%)
May 06, 2020 6.654 6.779 6.467 6.521 303,587 -0.18(-2.66%)
May 05, 2020 6.850 7.037 6.681 6.699 170,344 +0.03(+0.40%)
May 04, 2020 6.779 6.823 6.565 6.672 147,734 -0.20(-2.85%)
May 01, 2020 6.832 6.944 6.467 6.868 187,948 -0.14(-2.03%)
Apr 30, 2020 6.903 7.135 6.832 7.010 119,621 -0.04(-0.51%)
Apr 29, 2020 7.179 7.286 7.037 7.046 181,090 +0.00(+0.00%)
Apr 28, 2020 7.206 7.250 6.957 7.046 148,687 -0.04(-0.50%)
Apr 27, 2020 6.948 7.197 6.903 7.081 118,006 +0.19(+2.71%)
Apr 24, 2020 6.912 7.001 6.663 6.894 120,615 -0.04(-0.64%)
Apr 23, 2020 7.099 7.152 6.912 6.939 122,394 -0.12(-1.76%)
Apr 22, 2020 7.072 7.215 6.983 7.063 175,886 +0.04(+0.63%)
Apr 21, 2020 7.001 7.126 6.868 7.019 162,657 -0.12(-1.62%)
Apr 20, 2020 7.019 7.330 7.019 7.135 211,999 -0.21(-2.91%)
Apr 17, 2020 7.393 7.508 7.286 7.348 188,735 +0.06(+0.85%)
Apr 16, 2020 7.321 7.339 7.095 7.286 123,046 -0.03(-0.36%)
Apr 15, 2020 6.903 7.495 6.761 7.313 210,351 +0.34(+4.85%)
Apr 14, 2020 7.170 7.197 6.939 6.975 146,033 -0.01(-0.13%)
Apr 13, 2020 7.037 7.118 6.886 6.983 123,352 -0.11(-1.51%)
Apr 09, 2020 7.037 7.188 6.975 7.090 226,729 +0.17(+2.44%)
Apr 08, 2020 6.708 7.010 6.610 6.921 264,702 +0.25(+3.73%)
Apr 07, 2020 6.378 6.752 6.352 6.672 146,786 +0.26(+4.02%)
Apr 06, 2020 6.147 6.512 6.032 6.414 167,358 +0.41(+6.81%)
Apr 03, 2020 6.209 6.325 5.843 6.005 196,491 -0.21(-3.43%)
Apr 02, 2020 6.209 6.343 6.054 6.218 156,273 +0.04(+0.72%)
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.