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 UNCHANGED
Streaming Delayed 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 4.404 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.