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 )

15.37 +0.20 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2018 5.201 5.252 5.039 5.142 115,402 -0.07(-1.31%)
Dec 28, 2018 5.065 5.295 5.039 5.210 79,280 +0.11(+2.17%)
Dec 27, 2018 5.090 5.210 4.860 5.099 163,631 -0.10(-1.97%)
Dec 26, 2018 5.039 5.261 4.958 5.201 160,282 +0.12(+2.35%)
Dec 24, 2018 5.662 5.781 5.026 5.082 93,706 -0.67(-11.57%)
Dec 21, 2018 5.721 5.909 5.525 5.747 263,878 +0.01(+0.15%)
Dec 20, 2018 5.670 5.768 5.457 5.738 113,515 +0.01(+0.15%)
Dec 19, 2018 5.704 6.028 5.670 5.730 183,823 -0.03(-0.44%)
Dec 18, 2018 5.858 6.003 5.679 5.755 185,189 -0.11(-1.89%)
Dec 17, 2018 6.284 6.395 5.841 5.866 214,717 -0.42(-6.65%)
Dec 14, 2018 6.395 6.506 6.250 6.284 189,288 +0.04(+0.68%)
Dec 13, 2018 6.523 6.608 6.156 6.242 151,764 -0.28(-4.31%)
Dec 12, 2018 6.310 6.620 6.310 6.523 148,678 +0.21(+3.38%)
Dec 11, 2018 6.693 6.787 6.182 6.310 274,703 -0.32(-4.88%)
Dec 10, 2018 6.497 6.881 6.497 6.634 370,216 +0.15(+2.37%)
Dec 07, 2018 6.455 7.529 6.395 6.480 442,611 +0.14(+2.15%)
Dec 06, 2018 6.071 6.438 6.071 6.344 194,471 +0.23(+3.77%)
Dec 04, 2018 5.918 6.156 5.798 6.114 149,061 +0.25(+4.22%)
Dec 03, 2018 5.628 5.875 5.628 5.866 121,508 +0.43(+7.84%)
Nov 30, 2018 5.466 5.491 5.431 5.440 113,291 +0.01(+0.16%)
Nov 29, 2018 5.338 5.525 5.338 5.431 116,267 +0.10(+1.92%)
Nov 28, 2018 5.312 5.449 5.312 5.329 90,002 +0.02(+0.32%)
Nov 27, 2018 5.329 5.491 5.287 5.312 30,153 -0.02(-0.32%)
Nov 26, 2018 5.397 5.491 5.218 5.329 36,541 -0.08(-1.42%)
Nov 23, 2018 5.380 5.474 5.338 5.406 29,554 -0.03(-0.47%)
Nov 21, 2018 5.431 5.431 5.431 0 +0.03(+0.63%)
Nov 20, 2018 5.483 5.542 5.380 5.397 102,402 -0.14(-2.62%)
Nov 19, 2018 5.449 5.747 5.449 5.542 103,864 +0.07(+1.25%)
Nov 16, 2018 5.500 5.611 5.355 5.474 51,954 -0.02(-0.39%)
Nov 15, 2018 5.563 5.605 5.285 5.495 84,758 -0.13(-2.25%)
Nov 14, 2018 5.740 5.745 5.504 5.622 51,489 -0.12(-2.06%)
Nov 13, 2018 5.858 5.858 5.706 5.740 80,472 -0.13(-2.16%)
Nov 12, 2018 5.858 5.900 5.774 5.866 79,618 +0.04(+0.72%)
Nov 09, 2018 5.774 5.892 5.656 5.824 36,779 +0.05(+0.88%)
Nov 08, 2018 5.479 5.816 5.479 5.774 126,295 +0.29(+5.22%)
Nov 07, 2018 5.251 5.487 5.226 5.487 106,793 +0.23(+4.33%)
Nov 06, 2018 4.889 5.361 4.880 5.259 144,005 +0.65(+14.08%)
Nov 05, 2018 4.661 4.754 4.577 4.610 48,633 -0.04(-0.91%)
Nov 02, 2018 4.661 4.712 4.644 4.653 22,423 +0.03(+0.63%)
Nov 01, 2018 4.551 4.623 4.417 4.623 36,363 +0.16(+3.49%)
Oct 31, 2018 4.476 4.526 4.332 4.467 52,252 +0.00(+0.00%)
Oct 30, 2018 4.442 4.484 4.282 4.467 98,731 -0.01(-0.19%)
Oct 29, 2018 4.492 4.535 4.425 4.476 52,333 +0.02(+0.38%)
Oct 26, 2018 4.644 4.678 4.341 4.459 115,677 -0.20(-4.34%)
Oct 25, 2018 4.804 4.804 4.636 4.661 46,927 -0.12(-2.47%)
Oct 24, 2018 4.771 4.889 4.771 4.779 25,167 -0.02(-0.35%)
Oct 23, 2018 4.889 4.931 4.729 4.796 54,473 -0.14(-2.90%)
Oct 22, 2018 4.973 4.990 4.939 4.939 13,792 -0.01(-0.17%)
Oct 19, 2018 5.057 5.150 4.939 4.948 38,677 -0.11(-2.17%)
Oct 18, 2018 5.141 5.200 4.990 5.057 48,875 -0.07(-1.32%)
Oct 17, 2018 5.049 5.199 5.049 5.125 49,654 +0.04(+0.83%)
Oct 16, 2018 5.040 5.133 4.931 5.082 66,577 +0.05(+1.00%)
Oct 15, 2018 4.956 5.133 4.948 5.032 84,602 +0.03(+0.51%)
Oct 12, 2018 4.931 5.057 4.931 5.007 37,254 +0.12(+2.41%)
Oct 11, 2018 5.007 5.044 4.889 4.889 68,662 -0.11(-2.19%)
Oct 10, 2018 4.905 5.049 4.779 4.998 66,102 +0.09(+1.89%)
Oct 09, 2018 4.754 4.935 4.754 4.905 37,916 +0.13(+2.83%)
Oct 08, 2018 4.804 4.804 4.695 4.771 35,704 -0.03(-0.53%)
Oct 05, 2018 4.939 4.948 4.771 4.796 51,135 -0.14(-2.90%)
Oct 04, 2018 4.796 4.956 4.796 4.939 126,702 +0.17(+3.53%)
Oct 03, 2018 4.678 4.796 4.678 4.771 27,415 +0.08(+1.62%)
Oct 02, 2018 4.619 4.712 4.585 4.695 21,811 +0.08(+1.64%)
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.