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 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%)
Apr 01, 2020 6.156 6.441 6.076 6.174 154,032 -0.21(-3.34%)
Mar 31, 2020 6.378 6.507 6.147 6.387 225,584 +0.05(+0.84%)
Mar 30, 2020 6.129 6.423 5.836 6.334 185,816 +0.23(+3.79%)
Mar 27, 2020 5.685 6.272 5.427 6.103 128,933 +0.28(+4.73%)
Mar 26, 2020 5.533 6.138 5.533 5.827 152,502 +0.29(+5.31%)
Mar 25, 2020 5.622 5.845 5.391 5.533 163,628 -0.06(-1.11%)
Mar 24, 2020 5.907 6.120 5.391 5.596 204,112 -0.07(-1.26%)
Mar 23, 2020 5.907 5.996 5.364 5.667 173,195 -0.11(-1.92%)
Mar 20, 2020 5.611 6.073 5.347 5.778 258,456 +0.14(+2.50%)
Mar 19, 2020 5.417 6.147 5.154 5.637 186,936 +0.22(+4.06%)
Mar 18, 2020 5.303 5.690 5.189 5.417 137,578 -0.40(-6.81%)
Mar 17, 2020 4.899 5.813 4.802 5.813 200,697 +0.97(+19.96%)
Mar 16, 2020 4.837 5.189 4.276 4.846 169,442 -0.34(-6.61%)
Mar 13, 2020 4.714 5.435 4.714 5.189 235,033 +0.06(+1.20%)
Mar 12, 2020 4.045 5.233 4.045 5.127 193,710 -0.04(-0.85%)
Mar 11, 2020 5.110 5.321 5.110 5.171 208,706 -0.09(-1.67%)
Mar 10, 2020 5.373 5.391 4.986 5.259 167,006 +0.33(+6.60%)
Mar 09, 2020 5.549 5.549 4.890 4.934 134,300 -0.99(-16.77%)
Mar 06, 2020 5.980 6.007 5.743 5.927 92,785 -0.20(-3.30%)
Mar 05, 2020 6.262 6.358 6.051 6.130 60,219 -0.24(-3.73%)
Mar 04, 2020 6.438 6.502 6.235 6.367 76,446 +0.03(+0.42%)
Mar 03, 2020 6.402 6.613 6.165 6.341 107,816 -0.05(-0.83%)
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.