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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 4.368 4.675 4.368 4.551 41,628 +0.15(+3.44%)
Oct 30, 2017 4.495 4.574 4.257 4.400 116,458 -0.08(-1.78%)
Oct 27, 2017 4.591 4.591 4.463 4.479 26,335 -0.11(-2.43%)
Oct 26, 2017 4.559 4.678 4.559 4.591 13,033 +0.04(+0.87%)
Oct 25, 2017 4.646 4.646 4.495 4.551 47,096 -0.10(-2.05%)
Oct 24, 2017 4.670 4.758 4.599 4.646 18,680 -0.02(-0.51%)
Oct 23, 2017 4.822 4.861 4.654 4.670 32,325 -0.14(-2.98%)
Oct 20, 2017 4.909 4.915 4.734 4.814 47,581 -0.03(-0.66%)
Oct 19, 2017 4.973 5.028 4.829 4.845 36,726 -0.15(-3.03%)
Oct 18, 2017 5.052 5.108 4.973 4.997 29,993 -0.09(-1.72%)
Oct 17, 2017 5.012 5.195 4.983 5.084 23,381 +0.03(+0.63%)
Oct 16, 2017 5.092 5.211 5.012 5.052 54,648 +0.00(+0.00%)
Oct 13, 2017 5.100 5.191 5.028 5.052 15,588 -0.04(-0.78%)
Oct 12, 2017 5.259 5.354 5.052 5.092 24,066 -0.18(-3.32%)
Oct 11, 2017 5.259 5.370 5.259 5.267 35,960 -0.02(-0.45%)
Oct 10, 2017 5.267 5.331 5.211 5.291 22,910 +0.04(+0.76%)
Oct 09, 2017 5.219 5.355 5.219 5.251 55,063 +0.00(+0.00%)
Oct 06, 2017 5.219 5.370 5.203 5.251 27,453 +0.00(+0.00%)
Oct 05, 2017 5.291 5.347 5.188 5.251 53,205 +0.05(+0.92%)
Oct 04, 2017 5.259 5.449 5.191 5.203 40,848 -0.03(-0.61%)
Oct 03, 2017 5.267 5.514 5.187 5.235 60,951 -0.04(-0.75%)
Oct 02, 2017 5.259 5.275 5.172 5.275 19,843 +0.06(+1.22%)
Sep 29, 2017 5.458 5.526 5.195 5.211 25,224 -0.19(-3.53%)
Sep 28, 2017 5.522 5.530 5.172 5.402 53,758 -0.14(-2.58%)
Sep 27, 2017 5.681 5.681 5.307 5.546 64,027 -0.06(-0.99%)
Sep 26, 2017 5.450 5.705 5.342 5.601 86,123 +0.16(+2.92%)
Sep 25, 2017 5.466 5.506 5.306 5.442 60,337 +0.05(+0.88%)
Sep 22, 2017 4.965 5.410 4.965 5.394 82,818 +0.44(+8.83%)
Sep 21, 2017 4.917 4.965 4.806 4.957 18,483 +0.06(+1.14%)
Sep 20, 2017 4.766 4.909 4.766 4.901 33,574 +0.12(+2.50%)
Sep 19, 2017 4.833 4.845 4.714 4.782 18,346 -0.02(-0.50%)
Sep 18, 2017 4.814 4.901 4.774 4.806 21,139 -0.01(-0.17%)
Sep 15, 2017 4.829 4.970 4.774 4.814 92,098 -0.01(-0.16%)
Sep 14, 2017 4.814 4.837 4.774 4.822 22,480 +0.02(+0.50%)
Sep 13, 2017 4.742 4.877 4.742 4.798 42,027 +0.04(+0.84%)
Sep 12, 2017 4.893 4.932 4.702 4.758 25,006 -0.17(-3.39%)
Sep 11, 2017 4.909 4.997 4.901 4.925 16,341 +0.01(+0.16%)
Sep 08, 2017 4.861 4.981 4.800 4.917 28,254 +0.00(+0.00%)
Sep 07, 2017 4.806 4.982 4.806 4.917 14,574 +0.11(+2.32%)
Sep 06, 2017 4.845 4.865 4.742 4.806 29,051 +0.02(+0.33%)
Sep 05, 2017 4.766 4.829 4.697 4.790 31,923 +0.06(+1.18%)
Sep 01, 2017 4.869 4.949 4.694 4.734 58,749 -0.16(-3.25%)
Aug 31, 2017 4.909 5.005 4.861 4.893 67,575 -0.02(-0.49%)
Aug 30, 2017 4.702 4.917 4.641 4.917 65,601 +0.22(+4.75%)
Aug 29, 2017 4.718 4.765 4.654 4.694 21,887 -0.03(-0.67%)
Aug 28, 2017 4.710 4.814 4.503 4.726 137,628 +0.02(+0.34%)
Aug 25, 2017 4.893 4.893 4.694 4.710 26,359 -0.12(-2.47%)
Aug 24, 2017 4.702 4.845 4.702 4.829 18,819 +0.12(+2.53%)
Aug 23, 2017 4.758 4.790 4.658 4.710 17,286 -0.06(-1.33%)
Aug 22, 2017 4.623 4.790 4.551 4.774 37,282 +0.21(+4.53%)
Aug 21, 2017 4.599 4.726 4.495 4.567 63,533 -0.01(-0.17%)
Aug 18, 2017 4.567 4.702 4.559 4.575 87,124 -0.06(-1.20%)
Aug 17, 2017 4.710 4.790 4.584 4.631 22,897 -0.10(-2.02%)
Aug 16, 2017 4.845 4.925 4.670 4.726 25,452 -0.04(-0.83%)
Aug 15, 2017 4.853 4.853 4.631 4.766 38,908 -0.06(-1.16%)
Aug 14, 2017 4.686 4.989 4.686 4.822 79,582 +0.13(+2.71%)
Aug 11, 2017 4.623 4.718 4.623 4.694 60,826 -0.05(-1.09%)
Aug 10, 2017 4.754 4.805 4.714 4.746 94,093 -0.02(-0.49%)
Aug 09, 2017 4.801 4.839 4.730 4.769 30,393 -0.05(-0.98%)
Aug 08, 2017 4.887 4.950 4.809 4.817 73,877 -0.05(-0.97%)
Aug 07, 2017 4.840 4.986 4.811 4.864 51,748 +0.02(+0.32%)
Aug 04, 2017 5.060 5.123 4.832 4.848 61,706 -0.20(-3.89%)
Aug 03, 2017 4.942 5.178 4.920 5.045 34,849 -0.05(-1.08%)
Aug 02, 2017 5.194 5.194 5.041 5.099 56,841 -0.09(-1.82%)
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.