Skip to main content

Genie Energy Ltd Cl B (NY: GNE )

16.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.404 4.454 4.263 4.396 53,097 +0.00(+0.00%)
Oct 30, 2018 4.371 4.413 4.214 4.396 100,328 -0.01(-0.19%)
Oct 29, 2018 4.421 4.462 4.355 4.404 53,180 +0.02(+0.38%)
Oct 26, 2018 4.570 4.603 4.272 4.388 117,548 -0.20(-4.34%)
Oct 25, 2018 4.728 4.728 4.562 4.587 47,686 -0.12(-2.47%)
Oct 24, 2018 4.695 4.811 4.695 4.703 25,574 -0.02(-0.35%)
Oct 23, 2018 4.811 4.852 4.653 4.720 55,353 -0.14(-2.90%)
Oct 22, 2018 4.894 4.910 4.861 4.861 14,015 -0.01(-0.17%)
Oct 19, 2018 4.977 5.068 4.861 4.869 39,303 -0.11(-2.17%)
Oct 18, 2018 5.060 5.118 4.910 4.977 49,665 -0.07(-1.32%)
Oct 17, 2018 4.968 5.116 4.968 5.043 50,457 +0.04(+0.83%)
Oct 16, 2018 4.960 5.051 4.852 5.002 67,653 +0.05(+1.01%)
Oct 15, 2018 4.877 5.051 4.869 4.952 85,970 +0.02(+0.50%)
Oct 12, 2018 4.852 4.977 4.852 4.927 37,856 +0.12(+2.41%)
Oct 11, 2018 4.927 4.964 4.811 4.811 69,773 -0.11(-2.19%)
Oct 10, 2018 4.827 4.968 4.703 4.919 67,171 +0.09(+1.89%)
Oct 09, 2018 4.678 4.856 4.678 4.827 38,529 +0.13(+2.83%)
Oct 08, 2018 4.728 4.728 4.620 4.695 36,282 -0.02(-0.53%)
Oct 05, 2018 4.861 4.869 4.695 4.720 51,962 -0.14(-2.90%)
Oct 04, 2018 4.720 4.877 4.720 4.861 128,751 +0.17(+3.53%)
Oct 03, 2018 4.603 4.720 4.603 4.695 27,858 +0.07(+1.62%)
Oct 02, 2018 4.545 4.637 4.512 4.620 22,164 +0.07(+1.64%)
Oct 01, 2018 4.496 4.570 4.479 4.545 25,275 +0.07(+1.48%)
Sep 28, 2018 4.479 4.628 4.479 4.479 57,267 +0.00(+0.00%)
Sep 27, 2018 4.479 4.537 4.429 4.479 17,402 +0.09(+2.08%)
Sep 26, 2018 4.454 4.454 4.388 4.388 36,129 -0.07(-1.49%)
Sep 25, 2018 4.512 4.570 4.388 4.454 37,630 -0.06(-1.29%)
Sep 24, 2018 4.562 4.620 4.446 4.512 31,909 -0.05(-1.09%)
Sep 21, 2018 4.587 4.603 4.454 4.562 85,961 -0.02(-0.54%)
Sep 20, 2018 4.587 4.686 4.562 4.587 39,983 +0.00(+0.00%)
Sep 19, 2018 4.487 4.628 4.462 4.587 31,709 +0.06(+1.28%)
Sep 18, 2018 4.612 4.612 4.471 4.529 39,291 -0.07(-1.44%)
Sep 17, 2018 4.529 4.620 4.529 4.595 22,823 +0.07(+1.65%)
Sep 14, 2018 4.479 4.587 4.479 4.520 16,878 +0.03(+0.74%)
Sep 13, 2018 4.529 4.595 4.487 4.487 60,098 -0.02(-0.37%)
Sep 12, 2018 4.479 4.512 4.438 4.504 31,152 +0.00(+0.00%)
Sep 11, 2018 4.496 4.504 4.438 4.504 23,199 +0.06(+1.31%)
Sep 10, 2018 4.462 4.487 4.438 4.446 17,351 +0.01(+0.19%)
Sep 07, 2018 4.355 4.446 4.355 4.438 88,251 +0.09(+2.10%)
Sep 06, 2018 4.487 4.487 4.321 4.346 130,770 -0.12(-2.78%)
Sep 05, 2018 4.404 4.496 4.404 4.471 12,791 +0.05(+1.13%)
Sep 04, 2018 4.479 4.525 4.330 4.421 155,090 -0.07(-1.48%)
Aug 31, 2018 4.487 4.487 4.487 0 +0.02(+0.37%)
Aug 30, 2018 4.454 4.529 4.321 4.471 119,847 -0.02(-0.37%)
Aug 29, 2018 4.529 4.653 4.471 4.487 134,994 -0.06(-1.28%)
Aug 28, 2018 4.545 4.595 4.504 4.545 27,605 +0.01(+0.18%)
Aug 27, 2018 4.512 4.769 4.496 4.537 154,483 +0.01(+0.18%)
Aug 24, 2018 4.628 4.661 4.487 4.529 48,827 -0.05(-1.09%)
Aug 23, 2018 4.769 4.802 4.568 4.579 28,032 -0.17(-3.66%)
Aug 22, 2018 4.703 4.791 4.496 4.753 21,250 +0.00(+0.00%)
Aug 21, 2018 4.786 4.786 4.653 4.753 47,565 -0.04(-0.87%)
Aug 20, 2018 4.736 4.851 4.736 4.794 19,431 +0.02(+0.52%)
Aug 17, 2018 4.728 4.786 4.695 4.769 59,437 +0.03(+0.70%)
Aug 16, 2018 4.413 4.778 4.413 4.736 111,313 +0.34(+7.74%)
Aug 15, 2018 4.396 4.472 4.280 4.396 63,658 +0.01(+0.19%)
Aug 14, 2018 4.346 4.462 4.288 4.388 42,694 +0.08(+1.83%)
Aug 13, 2018 4.391 4.404 4.244 4.309 75,045 -0.08(-1.86%)
Aug 10, 2018 4.415 4.432 4.366 4.391 38,158 -0.06(-1.29%)
Aug 09, 2018 4.235 4.501 4.186 4.448 72,056 +0.22(+5.22%)
Aug 08, 2018 4.342 4.464 4.219 4.227 74,472 -0.12(-2.82%)
Aug 07, 2018 4.399 4.423 4.235 4.350 50,171 -0.05(-1.12%)
Aug 06, 2018 4.211 4.566 4.211 4.399 69,948 +0.02(+0.56%)
Aug 03, 2018 4.358 4.472 4.276 4.374 49,655 +0.01(+0.19%)
Aug 02, 2018 4.194 4.366 4.150 4.366 43,772 +0.14(+3.29%)
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.