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 )

16.99 +0.17 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2018 4.406 4.456 4.265 4.398 53,077 +0.00(+0.00%)
Oct 30, 2018 4.373 4.414 4.215 4.398 100,292 -0.01(-0.19%)
Oct 29, 2018 4.423 4.464 4.356 4.406 53,160 +0.02(+0.38%)
Oct 26, 2018 4.572 4.605 4.273 4.389 117,505 -0.20(-4.34%)
Oct 25, 2018 4.730 4.730 4.564 4.588 47,668 -0.12(-2.47%)
Oct 24, 2018 4.696 4.813 4.696 4.705 25,565 -0.02(-0.35%)
Oct 23, 2018 4.813 4.854 4.655 4.721 55,333 -0.14(-2.90%)
Oct 22, 2018 4.896 4.912 4.862 4.862 14,010 -0.01(-0.17%)
Oct 19, 2018 4.978 5.070 4.862 4.871 39,289 -0.11(-2.17%)
Oct 18, 2018 5.061 5.120 4.912 4.978 49,647 -0.07(-1.32%)
Oct 17, 2018 4.970 5.118 4.970 5.045 50,439 +0.04(+0.83%)
Oct 16, 2018 4.962 5.053 4.854 5.003 67,629 +0.05(+1.01%)
Oct 15, 2018 4.879 5.053 4.871 4.954 85,939 +0.02(+0.51%)
Oct 12, 2018 4.854 4.978 4.854 4.929 37,842 +0.12(+2.41%)
Oct 11, 2018 4.929 4.966 4.813 4.813 69,747 -0.11(-2.19%)
Oct 10, 2018 4.829 4.970 4.705 4.920 67,147 +0.09(+1.89%)
Oct 09, 2018 4.680 4.858 4.680 4.829 38,515 +0.13(+2.83%)
Oct 08, 2018 4.730 4.730 4.622 4.696 36,268 -0.02(-0.53%)
Oct 05, 2018 4.862 4.871 4.696 4.721 51,943 -0.14(-2.90%)
Oct 04, 2018 4.721 4.879 4.721 4.862 128,704 +0.17(+3.53%)
Oct 03, 2018 4.605 4.721 4.605 4.696 27,848 +0.07(+1.62%)
Oct 02, 2018 4.547 4.638 4.514 4.622 22,156 +0.07(+1.64%)
Oct 01, 2018 4.497 4.572 4.481 4.547 25,266 +0.07(+1.48%)
Sep 28, 2018 4.481 4.630 4.481 4.481 57,246 +0.00(+0.00%)
Sep 27, 2018 4.481 4.539 4.431 4.481 17,395 +0.09(+2.08%)
Sep 26, 2018 4.456 4.456 4.389 4.389 36,115 -0.07(-1.49%)
Sep 25, 2018 4.514 4.572 4.389 4.456 37,616 -0.06(-1.29%)
Sep 24, 2018 4.564 4.622 4.447 4.514 31,897 -0.05(-1.09%)
Sep 21, 2018 4.588 4.605 4.456 4.564 85,929 -0.02(-0.54%)
Sep 20, 2018 4.588 4.688 4.564 4.588 39,968 +0.00(+0.00%)
Sep 19, 2018 4.489 4.630 4.464 4.588 31,697 +0.06(+1.28%)
Sep 18, 2018 4.613 4.613 4.472 4.530 39,277 -0.07(-1.44%)
Sep 17, 2018 4.530 4.622 4.530 4.597 22,815 +0.07(+1.65%)
Sep 14, 2018 4.481 4.588 4.481 4.522 16,872 +0.03(+0.74%)
Sep 13, 2018 4.530 4.597 4.489 4.489 60,076 -0.02(-0.37%)
Sep 12, 2018 4.481 4.514 4.439 4.506 31,140 +0.00(+0.00%)
Sep 11, 2018 4.497 4.506 4.439 4.506 23,191 +0.06(+1.31%)
Sep 10, 2018 4.464 4.489 4.439 4.447 17,345 +0.01(+0.19%)
Sep 07, 2018 4.356 4.447 4.356 4.439 88,219 +0.09(+2.10%)
Sep 06, 2018 4.489 4.489 4.323 4.348 130,723 -0.12(-2.78%)
Sep 05, 2018 4.406 4.497 4.406 4.472 12,787 +0.05(+1.13%)
Sep 04, 2018 4.481 4.527 4.331 4.423 155,034 -0.07(-1.48%)
Aug 31, 2018 4.489 4.489 4.489 0 +0.02(+0.37%)
Aug 30, 2018 4.456 4.530 4.323 4.472 119,804 -0.02(-0.37%)
Aug 29, 2018 4.530 4.655 4.472 4.489 134,945 -0.06(-1.28%)
Aug 28, 2018 4.547 4.597 4.506 4.547 27,595 +0.01(+0.18%)
Aug 27, 2018 4.514 4.771 4.497 4.539 154,426 +0.01(+0.18%)
Aug 24, 2018 4.630 4.663 4.489 4.530 48,810 -0.05(-1.09%)
Aug 23, 2018 4.771 4.804 4.570 4.580 28,021 -0.17(-3.66%)
Aug 22, 2018 4.705 4.793 4.497 4.754 21,242 +0.00(+0.00%)
Aug 21, 2018 4.788 4.788 4.655 4.754 47,548 -0.04(-0.87%)
Aug 20, 2018 4.738 4.853 4.738 4.796 19,424 +0.02(+0.52%)
Aug 17, 2018 4.730 4.788 4.696 4.771 59,415 +0.03(+0.70%)
Aug 16, 2018 4.414 4.779 4.414 4.738 111,272 +0.34(+7.74%)
Aug 15, 2018 4.398 4.473 4.281 4.398 63,635 +0.01(+0.19%)
Aug 14, 2018 4.348 4.464 4.290 4.389 42,679 +0.08(+1.83%)
Aug 13, 2018 4.392 4.406 4.245 4.311 75,018 -0.08(-1.86%)
Aug 10, 2018 4.417 4.433 4.368 4.392 38,144 -0.06(-1.29%)
Aug 09, 2018 4.237 4.503 4.188 4.450 72,030 +0.22(+5.22%)
Aug 08, 2018 4.343 4.466 4.221 4.229 74,445 -0.12(-2.82%)
Aug 07, 2018 4.401 4.425 4.237 4.351 50,153 -0.05(-1.12%)
Aug 06, 2018 4.212 4.568 4.212 4.401 69,923 +0.02(+0.56%)
Aug 03, 2018 4.360 4.474 4.278 4.376 49,637 +0.01(+0.19%)
Aug 02, 2018 4.196 4.368 4.151 4.368 43,756 +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.