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 (-0.84%)
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 (%)
Aug 31, 2018 4.538 4.538 4.538 0 +0.02(+0.37%)
Aug 30, 2018 4.504 4.580 4.370 4.521 118,513 -0.02(-0.37%)
Aug 29, 2018 4.580 4.706 4.521 4.538 133,490 -0.06(-1.28%)
Aug 28, 2018 4.597 4.647 4.555 4.597 27,297 +0.01(+0.18%)
Aug 27, 2018 4.563 4.823 4.546 4.588 152,762 +0.01(+0.18%)
Aug 24, 2018 4.680 4.714 4.538 4.580 48,284 -0.05(-1.09%)
Aug 23, 2018 4.823 4.857 4.620 4.630 27,719 -0.18(-3.66%)
Aug 22, 2018 4.756 4.845 4.546 4.806 21,013 +0.00(+0.00%)
Aug 21, 2018 4.840 4.840 4.706 4.806 47,035 -0.04(-0.87%)
Aug 20, 2018 4.789 4.906 4.789 4.848 19,214 +0.03(+0.52%)
Aug 17, 2018 4.781 4.840 4.748 4.823 58,775 +0.03(+0.70%)
Aug 16, 2018 4.462 4.831 4.462 4.789 110,073 +0.34(+7.74%)
Aug 15, 2018 4.446 4.522 4.328 4.446 62,949 +0.01(+0.19%)
Aug 14, 2018 4.395 4.513 4.337 4.437 42,219 +0.08(+1.83%)
Aug 13, 2018 4.440 4.454 4.291 4.357 74,209 -0.08(-1.86%)
Aug 10, 2018 4.465 4.482 4.415 4.440 37,733 -0.06(-1.29%)
Aug 09, 2018 4.283 4.552 4.233 4.498 71,253 +0.22(+5.22%)
Aug 08, 2018 4.391 4.515 4.267 4.275 73,643 -0.12(-2.82%)
Aug 07, 2018 4.448 4.473 4.283 4.399 49,612 -0.05(-1.12%)
Aug 06, 2018 4.258 4.618 4.258 4.448 69,169 +0.02(+0.56%)
Aug 03, 2018 4.407 4.523 4.324 4.424 49,102 +0.01(+0.19%)
Aug 02, 2018 4.242 4.415 4.196 4.415 43,284 +0.14(+3.29%)
Aug 01, 2018 4.291 4.341 4.217 4.275 37,301 -0.02(-0.58%)
Jul 31, 2018 4.341 4.391 4.258 4.300 56,988 -0.06(-1.33%)
Jul 30, 2018 4.506 4.506 4.308 4.357 118,493 -0.20(-4.36%)
Jul 27, 2018 4.688 4.688 4.502 4.556 92,641 -0.17(-3.67%)
Jul 26, 2018 4.754 4.498 4.730 55,705 +0.17(+3.62%)
Jul 25, 2018 4.903 4.953 4.548 4.564 183,348 -0.37(-7.54%)
Jul 24, 2018 5.069 5.069 4.804 4.936 75,450 -0.12(-2.45%)
Jul 23, 2018 5.027 5.085 5.027 5.060 47,134 +0.02(+0.33%)
Jul 20, 2018 5.060 5.069 4.977 5.044 44,049 -0.03(-0.65%)
Jul 19, 2018 4.978 5.118 4.919 5.077 51,921 +0.08(+1.66%)
Jul 18, 2018 5.060 5.102 4.969 4.994 78,444 -0.05(-0.98%)
Jul 17, 2018 4.936 5.085 4.911 5.044 55,525 +0.11(+2.18%)
Jul 16, 2018 5.011 5.118 4.862 4.936 210,949 -0.02(-0.33%)
Jul 13, 2018 5.102 5.102 4.936 4.953 78,041 -0.15(-2.92%)
Jul 12, 2018 5.168 5.209 5.060 5.102 154,155 -0.07(-1.28%)
Jul 11, 2018 4.903 5.259 4.767 5.168 321,678 +0.26(+5.22%)
Jul 10, 2018 5.052 5.060 4.903 4.911 172,322 -0.07(-1.49%)
Jul 09, 2018 5.002 5.118 4.871 4.986 240,539 +0.11(+2.20%)
Jul 06, 2018 4.779 4.887 4.696 4.878 134,556 +0.12(+2.61%)
Jul 05, 2018 4.754 4.821 4.597 4.754 181,987 +0.02(+0.52%)
Jul 03, 2018 4.730 4.730 4.730 0 +0.23(+5.15%)
Jul 02, 2018 4.093 4.548 4.093 4.498 103,137 +0.40(+9.68%)
Jun 29, 2018 4.052 4.176 3.978 4.101 44,202 +0.02(+0.61%)
Jun 28, 2018 4.209 4.209 3.994 4.076 159,054 -0.12(-2.76%)
Jun 27, 2018 4.200 4.341 4.176 4.192 74,628 -0.02(-0.59%)
Jun 26, 2018 4.076 4.300 4.060 4.217 72,818 +0.15(+3.66%)
Jun 25, 2018 4.291 4.432 4.043 4.068 120,459 -0.23(-5.38%)
Jun 22, 2018 4.200 4.564 4.200 4.300 1,638,267 +0.09(+2.16%)
Jun 21, 2018 4.192 4.316 4.159 4.209 110,199 +0.03(+0.79%)
Jun 20, 2018 4.267 4.299 4.151 4.176 114,140 -0.09(-2.13%)
Jun 19, 2018 4.250 4.341 4.217 4.267 83,836 +0.02(+0.39%)
Jun 18, 2018 4.225 4.283 4.159 4.250 66,569 +0.02(+0.59%)
Jun 15, 2018 4.267 4.176 4.225 86,679 +0.05(+1.19%)
Jun 14, 2018 4.308 4.308 4.052 4.176 83,057 -0.13(-3.07%)
Jun 13, 2018 4.250 4.341 4.151 4.308 77,294 +0.05(+1.17%)
Jun 12, 2018 4.341 4.391 4.250 4.258 61,704 -0.11(-2.46%)
Jun 11, 2018 4.275 4.382 4.217 4.366 66,770 +0.10(+2.33%)
Jun 08, 2018 4.357 4.357 4.267 4.267 93,415 -0.08(-1.90%)
Jun 07, 2018 4.391 4.250 4.349 55,409 +0.08(+1.94%)
Jun 06, 2018 4.217 4.267 87,278 -0.17(-3.91%)
Jun 05, 2018 4.357 4.482 4.357 4.440 46,730 +0.09(+2.09%)
Jun 04, 2018 4.498 4.498 4.324 4.349 61,703 -0.11(-2.41%)
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.