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 )

15.83 +0.09 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2016 4.419 4.419 4.419 0 -0.04(-0.86%)
Dec 29, 2016 4.549 4.626 4.265 4.457 99,911 -0.22(-4.61%)
Dec 28, 2016 4.803 4.811 4.672 4.672 19,121 -0.12(-2.41%)
Dec 27, 2016 4.688 4.818 4.688 4.788 45,047 +0.04(+0.81%)
Dec 23, 2016 4.749 4.749 4.749 0 +0.12(+2.66%)
Dec 22, 2016 4.611 4.688 4.599 4.626 17,865 +0.02(+0.33%)
Dec 21, 2016 4.549 4.642 4.534 4.611 39,984 +0.06(+1.35%)
Dec 20, 2016 4.634 4.642 4.511 4.549 40,827 -0.06(-1.33%)
Dec 19, 2016 4.680 4.803 4.603 4.611 57,836 -0.08(-1.80%)
Dec 16, 2016 4.626 4.703 4.534 4.695 91,347 +0.10(+2.17%)
Dec 15, 2016 4.526 4.611 4.434 4.595 31,389 +0.05(+1.18%)
Dec 14, 2016 4.603 4.622 4.511 4.542 23,826 +0.00(+0.00%)
Dec 13, 2016 4.549 4.688 4.526 4.542 41,123 +0.05(+1.03%)
Dec 12, 2016 4.642 4.642 4.388 4.496 58,715 -0.18(-3.94%)
Dec 09, 2016 4.219 4.718 4.211 4.680 72,301 +0.47(+11.13%)
Dec 08, 2016 4.065 4.246 4.065 4.211 79,634 +0.05(+1.29%)
Dec 07, 2016 4.257 4.288 4.134 4.157 50,829 -0.10(-2.35%)
Dec 06, 2016 4.242 4.303 4.142 4.257 50,634 -0.05(-1.25%)
Dec 05, 2016 4.357 4.511 4.311 4.311 47,379 -0.04(-0.88%)
Dec 02, 2016 4.403 4.503 4.334 4.350 32,076 -0.06(-1.39%)
Dec 01, 2016 4.419 4.649 4.388 4.411 73,910 -0.01(-0.17%)
Nov 30, 2016 4.811 4.841 4.403 4.419 76,248 -0.37(-7.70%)
Nov 29, 2016 4.688 4.803 4.632 4.788 39,641 +0.05(+1.14%)
Nov 28, 2016 4.841 4.949 4.718 4.734 38,951 -0.18(-3.60%)
Nov 25, 2016 4.926 4.926 4.857 4.911 11,734 +0.02(+0.31%)
Nov 23, 2016 4.895 4.895 4.895 0 +0.04(+0.79%)
Nov 22, 2016 4.726 4.872 4.603 4.857 21,994 +0.12(+2.60%)
Nov 21, 2016 4.788 4.895 4.688 4.734 51,895 -0.04(-0.81%)
Nov 18, 2016 4.626 4.797 4.588 4.772 28,818 +0.15(+3.33%)
Nov 17, 2016 4.757 4.788 4.557 4.619 33,916 -0.11(-2.28%)
Nov 16, 2016 4.559 4.886 4.490 4.726 56,124 +0.15(+3.33%)
Nov 15, 2016 4.688 4.779 4.566 4.574 59,772 -0.09(-1.96%)
Nov 14, 2016 4.947 5.022 4.612 4.665 87,718 -0.26(-5.26%)
Nov 11, 2016 4.437 4.924 4.376 4.924 104,997 +0.48(+10.79%)
Nov 10, 2016 4.026 4.475 3.919 4.445 47,204 +0.42(+10.40%)
Nov 09, 2016 3.942 4.026 3.897 4.026 65,919 +0.11(+2.72%)
Nov 08, 2016 3.973 3.980 3.859 3.919 27,244 -0.04(-0.96%)
Nov 07, 2016 3.980 4.041 3.935 3.957 27,357 +0.02(+0.58%)
Nov 04, 2016 4.467 4.483 3.935 3.935 51,079 -0.50(-11.32%)
Nov 03, 2016 4.026 4.490 4.026 4.437 64,174 +0.48(+12.12%)
Nov 02, 2016 3.988 3.993 3.904 3.957 76,811 -0.03(-0.76%)
Nov 01, 2016 3.919 4.072 3.919 3.988 89,920 +0.02(+0.58%)
Oct 31, 2016 4.041 4.041 3.927 3.965 59,402 -0.07(-1.70%)
Oct 28, 2016 4.117 4.163 4.034 4.034 55,660 -0.12(-2.93%)
Oct 27, 2016 4.163 4.201 4.148 4.155 32,804 -0.01(-0.18%)
Oct 26, 2016 4.186 4.201 4.148 4.163 26,566 -0.05(-1.09%)
Oct 25, 2016 4.216 4.239 4.193 4.209 17,862 -0.04(-0.90%)
Oct 24, 2016 4.285 4.292 4.221 4.247 29,592 -0.01(-0.18%)
Oct 21, 2016 4.178 4.262 4.117 4.254 147,044 +0.03(+0.72%)
Oct 20, 2016 4.209 4.231 4.160 4.224 29,755 +0.00(+0.00%)
Oct 19, 2016 4.216 4.239 4.212 4.224 55,488 +0.03(+0.73%)
Oct 18, 2016 4.269 4.292 4.178 4.193 63,341 -0.05(-1.25%)
Oct 17, 2016 4.300 4.308 4.239 4.247 29,872 -0.03(-0.71%)
Oct 14, 2016 4.353 4.353 4.269 4.277 51,632 -0.08(-1.75%)
Oct 13, 2016 4.414 4.414 4.315 4.353 35,548 -0.07(-1.55%)
Oct 12, 2016 4.315 4.483 4.315 4.422 31,341 +0.08(+1.75%)
Oct 11, 2016 4.368 4.384 4.338 4.346 29,406 -0.02(-0.52%)
Oct 10, 2016 4.353 4.384 4.342 4.368 38,842 +0.02(+0.53%)
Oct 07, 2016 4.384 4.406 4.346 4.346 24,550 -0.05(-1.04%)
Oct 06, 2016 4.429 4.429 4.391 4.391 18,018 -0.05(-1.20%)
Oct 05, 2016 4.437 4.460 4.406 4.445 31,565 +0.01(+0.17%)
Oct 04, 2016 4.437 4.498 4.399 4.437 54,432 +0.01(+0.17%)
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.