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 (%)
May 31, 2019 8.065 8.185 7.893 8.057 171,109 -0.03(-0.43%)
May 30, 2019 8.109 8.143 7.927 8.091 282,371 +0.03(+0.43%)
May 29, 2019 8.091 8.091 7.789 8.057 242,438 -0.09(-1.16%)
May 28, 2019 8.186 8.229 8.031 8.152 113,662 +0.00(+0.00%)
May 24, 2019 8.307 8.333 8.022 8.152 131,230 -0.13(-1.56%)
May 23, 2019 8.488 8.488 8.005 8.281 252,490 -0.24(-2.83%)
May 22, 2019 8.712 8.730 8.436 8.523 250,746 -0.17(-1.98%)
May 21, 2019 8.523 8.747 8.523 8.695 232,801 +0.22(+2.54%)
May 20, 2019 8.298 8.531 8.238 8.479 192,090 +0.11(+1.34%)
May 17, 2019 8.497 8.497 8.195 8.367 175,630 -0.14(-1.67%)
May 16, 2019 8.664 8.749 8.424 8.510 231,217 -0.15(-1.78%)
May 15, 2019 8.587 8.775 8.518 8.664 255,924 +0.08(+0.90%)
May 14, 2019 8.647 8.647 8.236 8.587 443,753 +0.04(+0.50%)
May 13, 2019 8.347 8.561 8.321 8.544 363,905 +0.19(+2.25%)
May 10, 2019 7.945 8.458 7.945 8.356 340,264 +0.40(+5.06%)
May 09, 2019 8.039 8.133 7.850 7.953 254,440 -0.09(-1.17%)
May 08, 2019 7.790 8.296 7.790 8.047 438,750 +0.26(+3.30%)
May 07, 2019 7.439 7.842 7.439 7.790 194,398 +0.31(+4.12%)
May 06, 2019 7.645 8.012 7.209 7.482 463,949 -0.01(-0.11%)
May 03, 2019 7.439 7.534 7.371 7.491 156,056 +0.09(+1.16%)
May 02, 2019 7.380 7.448 7.285 7.405 66,681 +0.01(+0.12%)
May 01, 2019 7.517 7.534 7.285 7.397 135,421 -0.04(-0.58%)
Apr 30, 2019 7.354 7.439 7.251 7.439 161,706 +0.14(+1.88%)
Apr 29, 2019 7.225 7.371 7.140 7.303 97,508 +0.09(+1.19%)
Apr 26, 2019 7.140 7.277 7.131 7.217 96,133 +0.12(+1.69%)
Apr 25, 2019 7.234 7.277 7.022 7.097 137,809 -0.14(-1.89%)
Apr 24, 2019 7.243 7.397 7.174 7.234 96,732 -0.01(-0.12%)
Apr 23, 2019 7.251 7.277 7.208 7.243 142,551 -0.02(-0.24%)
Apr 22, 2019 7.106 7.277 7.056 7.260 107,527 +0.09(+1.31%)
Apr 18, 2019 7.157 7.191 7.114 7.166 75,108 +0.00(+0.00%)
Apr 17, 2019 7.046 7.174 7.011 7.166 82,928 +0.11(+1.58%)
Apr 16, 2019 7.080 7.097 6.917 7.054 111,171 -0.03(-0.36%)
Apr 15, 2019 7.080 7.191 7.037 7.080 75,153 +0.00(+0.00%)
Apr 12, 2019 7.260 7.260 7.020 7.080 98,353 -0.14(-1.90%)
Apr 11, 2019 7.380 7.431 7.131 7.217 136,372 -0.15(-1.98%)
Apr 10, 2019 7.320 7.414 7.234 7.362 109,195 +0.09(+1.30%)
Apr 09, 2019 7.166 7.304 7.166 7.268 101,148 +0.09(+1.31%)
Apr 08, 2019 7.148 7.200 7.097 7.174 68,534 +0.03(+0.36%)
Apr 05, 2019 7.046 7.157 6.994 7.148 56,885 +0.13(+1.83%)
Apr 04, 2019 7.080 7.183 6.900 7.020 104,176 -0.04(-0.61%)
Apr 03, 2019 7.251 7.337 7.020 7.063 163,311 -0.17(-2.37%)
Apr 02, 2019 7.251 7.423 7.234 7.234 136,587 +0.00(+0.00%)
Apr 01, 2019 7.277 7.339 7.020 7.234 146,338 -0.04(-0.59%)
Mar 29, 2019 7.448 7.474 7.251 7.277 157,107 -0.11(-1.51%)
Mar 28, 2019 7.448 7.525 7.328 7.388 295,138 +0.01(+0.12%)
Mar 27, 2019 7.337 7.465 7.191 7.380 249,519 +0.04(+0.58%)
Mar 26, 2019 7.397 7.551 7.277 7.337 195,240 +0.06(+0.82%)
Mar 25, 2019 7.200 7.362 7.097 7.277 169,911 +0.07(+0.95%)
Mar 22, 2019 7.251 7.388 7.088 7.208 187,711 -0.00(-0.06%)
Mar 21, 2019 6.916 7.340 6.771 7.213 265,858 +0.26(+3.79%)
Mar 20, 2019 7.119 7.119 6.746 6.950 304,224 -0.22(-3.08%)
Mar 19, 2019 7.179 7.288 6.958 7.170 123,847 +0.00(+0.00%)
Mar 18, 2019 7.162 7.340 7.056 7.170 183,364 +0.02(+0.24%)
Mar 15, 2019 6.975 7.204 6.832 7.153 151,907 +0.22(+3.18%)
Mar 14, 2019 6.865 6.950 6.797 6.933 110,331 +0.05(+0.74%)
Mar 13, 2019 7.068 7.068 6.627 6.882 323,273 -0.16(-2.29%)
Mar 12, 2019 7.170 7.196 6.984 7.043 94,191 -0.11(-1.54%)
Mar 11, 2019 6.984 7.213 6.984 7.153 222,121 +0.18(+2.55%)
Mar 08, 2019 7.187 7.297 6.958 6.975 281,658 -0.26(-3.63%)
Mar 07, 2019 7.230 7.459 7.000 7.238 675,388 -0.03(-0.35%)
Mar 06, 2019 7.374 7.391 7.077 7.264 301,629 -0.10(-1.38%)
Mar 05, 2019 7.340 7.501 7.255 7.365 231,594 +0.03(+0.35%)
Mar 04, 2019 7.340 7.425 6.924 7.340 335,489 -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.