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 4.370 4.676 4.370 4.553 41,613 +0.15(+3.44%)
Oct 30, 2017 4.497 4.576 4.258 4.401 116,416 -0.08(-1.78%)
Oct 27, 2017 4.592 4.592 4.465 4.481 26,325 -0.11(-2.43%)
Oct 26, 2017 4.561 4.680 4.561 4.592 13,028 +0.04(+0.87%)
Oct 25, 2017 4.648 4.648 4.497 4.553 47,079 -0.10(-2.05%)
Oct 24, 2017 4.672 4.760 4.600 4.648 18,674 -0.02(-0.51%)
Oct 23, 2017 4.823 4.863 4.656 4.672 32,313 -0.14(-2.98%)
Oct 20, 2017 4.911 4.917 4.736 4.815 47,564 -0.03(-0.66%)
Oct 19, 2017 4.974 5.030 4.831 4.847 36,713 -0.15(-3.03%)
Oct 18, 2017 5.054 5.110 4.974 4.998 29,983 -0.09(-1.72%)
Oct 17, 2017 5.014 5.197 4.985 5.086 23,373 +0.03(+0.63%)
Oct 16, 2017 5.094 5.212 5.014 5.054 54,628 +0.00(+0.00%)
Oct 13, 2017 5.102 5.193 5.030 5.054 15,583 -0.04(-0.78%)
Oct 12, 2017 5.261 5.356 5.054 5.094 24,057 -0.18(-3.32%)
Oct 11, 2017 5.261 5.372 5.261 5.269 35,947 -0.02(-0.45%)
Oct 10, 2017 5.269 5.333 5.213 5.293 22,901 +0.04(+0.76%)
Oct 09, 2017 5.221 5.357 5.221 5.253 55,043 +0.00(+0.00%)
Oct 06, 2017 5.221 5.372 5.205 5.253 27,443 +0.00(+0.00%)
Oct 05, 2017 5.293 5.349 5.190 5.253 53,186 +0.05(+0.92%)
Oct 04, 2017 5.261 5.451 5.193 5.205 40,833 -0.03(-0.61%)
Oct 03, 2017 5.269 5.516 5.189 5.237 60,929 -0.04(-0.75%)
Oct 02, 2017 5.261 5.277 5.173 5.277 19,836 +0.06(+1.22%)
Sep 29, 2017 5.460 5.528 5.197 5.213 25,214 -0.19(-3.53%)
Sep 28, 2017 5.524 5.532 5.173 5.404 53,739 -0.14(-2.58%)
Sep 27, 2017 5.683 5.683 5.309 5.548 64,004 -0.06(-0.99%)
Sep 26, 2017 5.452 5.707 5.344 5.603 86,091 +0.16(+2.92%)
Sep 25, 2017 5.468 5.508 5.308 5.444 60,315 +0.05(+0.88%)
Sep 22, 2017 4.967 5.412 4.967 5.396 82,788 +0.44(+8.83%)
Sep 21, 2017 4.919 4.967 4.807 4.959 18,476 +0.06(+1.14%)
Sep 20, 2017 4.768 4.911 4.768 4.903 33,562 +0.12(+2.50%)
Sep 19, 2017 4.834 4.847 4.716 4.783 18,339 -0.02(-0.50%)
Sep 18, 2017 4.815 4.903 4.776 4.807 21,131 -0.01(-0.17%)
Sep 15, 2017 4.831 4.972 4.776 4.815 92,064 -0.01(-0.17%)
Sep 14, 2017 4.815 4.839 4.776 4.823 22,472 +0.02(+0.50%)
Sep 13, 2017 4.744 4.879 4.744 4.799 42,011 +0.04(+0.84%)
Sep 12, 2017 4.895 4.934 4.704 4.760 24,997 -0.17(-3.39%)
Sep 11, 2017 4.911 4.998 4.903 4.927 16,335 +0.01(+0.16%)
Sep 08, 2017 4.863 4.982 4.802 4.919 28,244 +0.00(+0.00%)
Sep 07, 2017 4.807 4.984 4.807 4.919 14,569 +0.11(+2.32%)
Sep 06, 2017 4.847 4.867 4.744 4.807 29,040 +0.02(+0.33%)
Sep 05, 2017 4.768 4.831 4.699 4.791 31,911 +0.06(+1.18%)
Sep 01, 2017 4.871 4.951 4.696 4.736 58,728 -0.16(-3.25%)
Aug 31, 2017 4.911 5.006 4.863 4.895 67,551 -0.02(-0.49%)
Aug 30, 2017 4.704 4.919 4.643 4.919 65,577 +0.22(+4.75%)
Aug 29, 2017 4.720 4.767 4.656 4.696 21,879 -0.03(-0.67%)
Aug 28, 2017 4.712 4.815 4.505 4.728 137,578 +0.02(+0.34%)
Aug 25, 2017 4.895 4.895 4.696 4.712 26,349 -0.12(-2.47%)
Aug 24, 2017 4.704 4.847 4.704 4.831 18,812 +0.12(+2.53%)
Aug 23, 2017 4.760 4.791 4.660 4.712 17,280 -0.06(-1.33%)
Aug 22, 2017 4.624 4.791 4.553 4.776 37,268 +0.21(+4.53%)
Aug 21, 2017 4.600 4.728 4.497 4.569 63,510 -0.01(-0.17%)
Aug 18, 2017 4.569 4.704 4.561 4.577 87,093 -0.06(-1.20%)
Aug 17, 2017 4.712 4.791 4.585 4.632 22,889 -0.10(-2.02%)
Aug 16, 2017 4.847 4.927 4.672 4.728 25,443 -0.04(-0.83%)
Aug 15, 2017 4.855 4.855 4.632 4.768 38,894 -0.06(-1.16%)
Aug 14, 2017 4.688 4.990 4.688 4.823 79,553 +0.13(+2.71%)
Aug 11, 2017 4.624 4.720 4.624 4.696 60,804 -0.05(-1.09%)
Aug 10, 2017 4.755 4.807 4.716 4.748 94,059 -0.02(-0.49%)
Aug 09, 2017 4.803 4.841 4.732 4.771 30,382 -0.05(-0.98%)
Aug 08, 2017 4.889 4.952 4.811 4.818 73,850 -0.05(-0.97%)
Aug 07, 2017 4.842 4.987 4.813 4.866 51,729 +0.02(+0.32%)
Aug 04, 2017 5.062 5.125 4.834 4.850 61,684 -0.20(-3.89%)
Aug 03, 2017 4.944 5.180 4.921 5.046 34,836 -0.06(-1.08%)
Aug 02, 2017 5.196 5.196 5.042 5.101 56,820 -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.