Skip to main content

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

Historical Prices

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.