Genie Energy Ltd Cl B (NY: GNE )

7.550 USD -0.200 (-2.58%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.760 7.810 7.520 7.550 78,921 -0.20(-2.58%)
Feb 25, 2021 7.740 7.830 7.550 7.750 97,102 +0.01(+0.13%)
Feb 24, 2021 7.760 7.973 7.700 7.740 65,942 +0.01(+0.13%)
Feb 23, 2021 7.460 7.840 7.360 7.730 146,647 +0.29(+3.90%)
Feb 22, 2021 7.580 7.680 7.376 7.440 179,849 -0.14(-1.85%)
Feb 19, 2021 7.600 7.660 7.510 7.580 97,100 -0.06(-0.79%)
Feb 18, 2021 7.620 7.740 7.599 7.640 66,506 -0.05(-0.65%)
Feb 17, 2021 7.600 7.830 7.515 7.690 113,344 +0.09(+1.18%)
Feb 16, 2021 8.000 8.000 7.400 7.600 280,641 -0.40(-5.00%)
Feb 12, 2021 8.020 8.073 7.941 8.000 43,700 -0.09(-1.11%)
Feb 11, 2021 8.350 8.350 8.040 8.090 55,353 -0.18(-2.18%)
Feb 10, 2021 8.490 8.500 8.120 8.270 103,167 -0.16(-1.90%)
Feb 09, 2021 8.200 8.500 8.080 8.430 181,301 +0.35(+4.33%)
Feb 08, 2021 7.990 8.250 7.910 8.080 149,255 +0.30(+3.86%)
Feb 05, 2021 7.880 7.880 7.650 7.780 44,200 +0.03(+0.39%)
Feb 04, 2021 7.510 7.800 7.510 7.750 42,753 +0.25(+3.33%)
Feb 03, 2021 7.550 7.610 7.400 7.500 46,248 -0.06(-0.79%)
Feb 02, 2021 7.430 7.640 7.362 7.560 46,223 +0.18(+2.44%)
Feb 01, 2021 7.450 7.470 7.295 7.380 45,748 +0.00(+0.00%)
Jan 29, 2021 7.640 7.690 7.320 7.380 64,400 -0.22(-2.89%)
Jan 28, 2021 7.520 7.680 7.390 7.600 74,501 +0.14(+1.88%)
Jan 27, 2021 7.440 7.540 7.260 7.460 88,430 -0.02(-0.27%)
Jan 26, 2021 7.480 7.580 7.300 7.480 79,944 +0.01(+0.13%)
Jan 25, 2021 7.600 7.650 7.370 7.470 88,826 -0.05(-0.66%)
Jan 22, 2021 7.510 7.630 7.400 7.520 97,900 -0.09(-1.18%)
Jan 21, 2021 7.800 7.800 7.540 7.610 51,045 -0.16(-2.06%)
Jan 20, 2021 7.900 7.900 7.690 7.770 68,592 -0.16(-2.02%)
Jan 19, 2021 8.250 8.250 7.860 7.930 64,549 -0.28(-3.41%)
Jan 15, 2021 7.840 8.230 7.840 8.210 266,300 +0.25(+3.14%)
Jan 14, 2021 7.780 8.080 7.705 7.960 61,896 +0.21(+2.71%)
Jan 13, 2021 7.840 7.850 7.650 7.750 72,096 -0.12(-1.52%)
Jan 12, 2021 7.800 8.040 7.770 7.870 62,942 +0.02(+0.25%)
Jan 11, 2021 7.760 7.870 7.740 7.850 56,200 +0.08(+1.03%)
Jan 08, 2021 7.810 7.854 7.710 7.770 36,600 -0.02(-0.26%)
Jan 07, 2021 7.820 7.870 7.610 7.790 202,403 +0.03(+0.39%)
Jan 06, 2021 7.360 7.880 7.360 7.760 70,718 +0.45(+6.16%)
Jan 05, 2021 7.300 7.470 7.270 7.310 64,390 +0.00(+0.00%)
Jan 04, 2021 7.220 7.390 7.090 7.310 73,703 +0.10(+1.39%)
Dec 31, 2020 7.210 7.210 7.210 35,120 -0.11(-1.50%)
Dec 30, 2020 7.430 7.500 7.320 7.320 35,120 -0.12(-1.61%)
Dec 29, 2020 7.620 7.620 7.260 7.440 89,888 -0.16(-2.11%)
Dec 28, 2020 7.800 7.890 7.520 7.600 68,248 -0.14(-1.81%)
Dec 24, 2020 7.710 7.770 7.690 7.740 30,900 +0.03(+0.39%)
Dec 23, 2020 7.800 7.890 7.710 7.710 144,062 -0.04(-0.52%)
Dec 22, 2020 7.940 8.050 7.750 7.750 56,980 -0.16(-2.02%)
Dec 21, 2020 7.890 8.050 7.800 7.910 94,339 -0.02(-0.25%)
Dec 18, 2020 8.130 8.350 7.850 7.930 427,900 -0.23(-2.82%)
Dec 17, 2020 8.140 8.240 8.120 8.160 92,437 +0.02(+0.25%)
Dec 16, 2020 8.020 8.210 8.020 8.140 139,956 +0.17(+2.13%)
Dec 15, 2020 7.840 8.010 7.840 7.970 65,006 +0.20(+2.57%)
Dec 14, 2020 8.160 8.220 7.700 7.770 93,390 -0.31(-3.84%)
Dec 11, 2020 8.050 8.190 8.010 8.080 64,400 +0.04(+0.50%)
Dec 10, 2020 8.050 8.130 7.940 8.040 40,247 -0.03(-0.37%)
Dec 09, 2020 8.190 8.230 7.910 8.070 123,003 -0.02(-0.25%)
Dec 08, 2020 8.150 8.190 8.050 8.090 82,851 -0.07(-0.86%)
Dec 07, 2020 8.320 8.320 8.130 8.160 42,358 -0.15(-1.81%)
Dec 04, 2020 8.220 8.350 8.109 8.310 52,600 +0.07(+0.85%)
Dec 03, 2020 8.300 8.342 8.130 8.240 44,676 -0.12(-1.44%)
Dec 02, 2020 8.130 8.500 7.975 8.360 62,404 +0.19(+2.33%)
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.