Genie Energy Ltd Cl B (NY: GNE )

17.13 +0.14 (+0.82%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.310 6.437 6.081 6.319 228,041 +0.05(+0.84%)
Mar 30, 2020 6.063 6.354 5.773 6.266 187,840 +0.23(+3.79%)
Mar 27, 2020 5.623 6.204 5.368 6.037 130,338 +0.27(+4.73%)
Mar 26, 2020 5.474 6.072 5.474 5.764 154,163 +0.29(+5.31%)
Mar 25, 2020 5.562 5.782 5.333 5.474 165,411 -0.06(-1.11%)
Mar 24, 2020 5.843 6.055 5.333 5.535 206,336 -0.07(-1.26%)
Mar 23, 2020 5.843 5.931 5.307 5.606 175,082 -0.11(-1.92%)
Mar 20, 2020 5.550 6.007 5.289 5.716 261,272 +0.14(+2.50%)
Mar 19, 2020 5.359 6.081 5.098 5.577 188,972 +0.22(+4.06%)
Mar 18, 2020 5.246 5.629 5.133 5.359 139,076 -0.39(-6.81%)
Mar 17, 2020 4.846 5.751 4.750 5.751 202,883 +0.96(+19.96%)
Mar 16, 2020 4.785 5.133 4.230 4.794 171,288 -0.34(-6.61%)
Mar 13, 2020 4.663 5.376 4.663 5.133 237,593 +0.06(+1.20%)
Mar 12, 2020 4.002 5.176 4.002 5.072 195,821 -0.04(-0.85%)
Mar 11, 2020 5.055 5.263 5.055 5.115 210,980 -0.09(-1.67%)
Mar 10, 2020 5.316 5.333 4.933 5.202 168,825 +0.32(+6.60%)
Mar 09, 2020 5.490 5.490 4.837 4.881 135,763 -0.98(-16.77%)
Mar 06, 2020 5.916 5.942 5.681 5.864 93,796 -0.20(-3.30%)
Mar 05, 2020 6.194 6.290 5.985 6.064 60,875 -0.23(-3.73%)
Mar 04, 2020 6.368 6.432 6.168 6.299 77,279 +0.03(+0.42%)
Mar 03, 2020 6.333 6.542 6.099 6.272 108,990 -0.05(-0.83%)
Mar 02, 2020 6.055 6.342 6.037 6.325 103,550 +0.30(+5.06%)
Feb 28, 2020 6.168 6.186 5.916 6.020 106,669 -0.25(-4.02%)
Feb 27, 2020 6.447 6.525 6.246 6.272 80,771 -0.27(-4.12%)
Feb 26, 2020 6.847 6.873 6.464 6.542 91,020 -0.26(-3.84%)
Feb 25, 2020 6.890 6.890 6.707 6.803 64,792 -0.08(-1.14%)
Feb 24, 2020 7.125 7.160 6.855 6.881 75,448 -0.38(-5.27%)
Feb 21, 2020 7.282 7.299 7.177 7.264 71,496 -0.02(-0.24%)
Feb 20, 2020 7.151 7.299 7.012 7.282 115,848 +0.10(+1.33%)
Feb 19, 2020 6.977 7.256 6.977 7.186 228,370 +0.22(+3.12%)
Feb 18, 2020 6.829 7.029 6.821 6.968 161,657 +0.14(+2.04%)
Feb 14, 2020 6.881 7.012 6.803 6.829 84,140 -0.06(-0.88%)
Feb 13, 2020 6.620 6.951 6.620 6.890 97,706 +0.24(+3.67%)
Feb 12, 2020 6.577 6.664 6.507 6.647 72,535 +0.07(+1.06%)
Feb 11, 2020 6.594 6.673 6.542 6.577 35,804 +0.03(+0.40%)
Feb 10, 2020 6.603 6.647 6.534 6.551 59,032 -0.05(-0.79%)
Feb 07, 2020 6.612 6.665 6.551 6.603 81,381 -0.03(-0.39%)
Feb 06, 2020 6.594 6.699 6.551 6.629 71,306 +0.04(+0.66%)
Feb 05, 2020 6.455 6.603 6.394 6.586 64,146 +0.18(+2.85%)
Feb 04, 2020 6.464 6.603 6.386 6.403 99,186 -0.03(-0.41%)
Feb 03, 2020 6.281 6.516 6.281 6.429 98,775 +0.14(+2.21%)
Jan 31, 2020 6.403 6.455 6.272 6.290 87,244 -0.15(-2.30%)
Jan 30, 2020 6.316 6.438 6.281 6.438 49,624 +0.10(+1.51%)
Jan 29, 2020 6.386 6.386 6.272 6.342 106,622 +0.00(+0.00%)
Jan 28, 2020 6.359 6.429 6.325 6.342 67,129 -0.02(-0.27%)
Jan 27, 2020 6.290 6.420 6.272 6.359 103,435 -0.02(-0.27%)
Jan 24, 2020 6.525 6.560 6.359 6.377 78,508 -0.15(-2.27%)
Jan 23, 2020 6.534 6.560 6.394 6.525 101,618 -0.04(-0.66%)
Jan 22, 2020 6.586 6.630 6.525 6.568 59,331 -0.02(-0.26%)
Jan 21, 2020 6.534 6.620 6.464 6.586 75,955 +0.05(+0.80%)
Jan 17, 2020 6.699 6.707 6.512 6.534 94,830 -0.14(-2.09%)
Jan 16, 2020 6.586 6.696 6.542 6.673 85,588 +0.09(+1.32%)
Jan 15, 2020 6.560 6.655 6.551 6.586 68,317 +0.03(+0.53%)
Jan 14, 2020 6.534 6.629 6.473 6.551 93,783 +0.03(+0.53%)
Jan 13, 2020 6.420 6.586 6.386 6.516 93,996 +0.06(+0.94%)
Jan 10, 2020 6.560 6.560 6.429 6.455 65,404 -0.06(-0.93%)
Jan 09, 2020 6.525 6.560 6.386 6.516 119,969 +0.02(+0.27%)
Jan 08, 2020 6.647 6.681 6.481 6.499 76,385 -0.16(-2.35%)
Jan 07, 2020 6.603 6.690 6.534 6.655 67,848 +0.03(+0.53%)
Jan 06, 2020 6.568 6.734 6.516 6.620 132,650 +0.01(+0.13%)
Jan 03, 2020 6.568 6.716 6.568 6.612 69,772 +0.02(+0.26%)
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.