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 )

15.31 -0.13 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 31, 2016 4.809 4.840 4.726 4.832 33,172 +0.04(+0.79%)
Aug 30, 2016 4.764 4.840 4.734 4.794 76,521 +0.07(+1.44%)
Aug 29, 2016 4.688 4.734 4.639 4.726 18,300 +0.06(+1.30%)
Aug 26, 2016 4.855 4.923 4.590 4.665 65,232 -0.04(-0.81%)
Aug 25, 2016 4.612 4.741 4.612 4.703 38,018 +0.10(+2.14%)
Aug 24, 2016 4.696 4.847 4.590 4.605 78,331 +0.02(+0.50%)
Aug 23, 2016 4.923 5.120 4.559 4.582 161,893 -0.34(-6.92%)
Aug 22, 2016 5.067 5.105 4.855 4.923 46,763 -0.18(-3.56%)
Aug 19, 2016 5.135 5.173 5.044 5.105 23,840 -0.05(-0.88%)
Aug 18, 2016 5.165 5.218 5.090 5.150 60,789 +0.04(+0.74%)
Aug 17, 2016 5.127 5.177 5.059 5.112 54,276 -0.02(-0.30%)
Aug 16, 2016 5.165 5.165 5.067 5.127 28,579 -0.09(-1.74%)
Aug 15, 2016 4.938 5.226 4.938 5.218 62,262 +0.32(+6.49%)
Aug 12, 2016 4.900 5.080 4.848 4.900 88,391 +0.03(+0.62%)
Aug 11, 2016 4.968 5.132 4.870 4.870 92,676 -0.06(-1.22%)
Aug 10, 2016 5.272 5.290 4.893 4.930 62,124 -0.35(-6.68%)
Aug 09, 2016 5.388 5.437 5.245 5.283 41,312 -0.10(-1.81%)
Aug 08, 2016 5.020 5.619 4.945 5.380 109,477 +0.35(+6.86%)
Aug 05, 2016 4.773 5.050 4.773 5.035 38,662 +0.23(+4.68%)
Aug 04, 2016 4.878 5.118 4.803 4.810 73,931 +0.10(+2.07%)
Aug 03, 2016 4.675 4.765 4.487 4.713 108,799 +0.05(+1.13%)
Aug 02, 2016 4.773 4.773 4.623 4.660 60,049 -0.09(-1.90%)
Aug 01, 2016 4.818 4.833 4.645 4.750 33,764 -0.07(-1.40%)
Jul 29, 2016 4.788 4.900 4.698 4.818 28,124 +0.02(+0.47%)
Jul 28, 2016 5.133 5.133 4.690 4.795 178,553 -0.31(-6.03%)
Jul 27, 2016 5.058 5.118 5.005 5.103 34,279 +0.08(+1.64%)
Jul 26, 2016 5.290 5.290 4.968 5.020 80,758 -0.29(-5.51%)
Jul 25, 2016 5.013 5.358 4.998 5.313 109,549 +0.24(+4.73%)
Jul 22, 2016 5.088 5.118 4.945 5.073 55,463 +0.00(+0.00%)
Jul 21, 2016 5.290 5.305 5.058 5.073 109,517 -0.24(-4.52%)
Jul 20, 2016 5.230 5.343 5.118 5.313 26,826 +0.05(+1.00%)
Jul 19, 2016 5.245 5.320 5.170 5.260 76,207 +0.01(+0.14%)
Jul 18, 2016 5.358 5.358 5.215 5.253 53,073 -0.09(-1.69%)
Jul 15, 2016 5.358 5.373 5.193 5.343 103,612 +0.05(+0.85%)
Jul 14, 2016 5.182 5.355 5.155 5.298 52,516 +0.14(+2.77%)
Jul 13, 2016 5.140 5.185 5.035 5.155 51,902 +0.10(+1.93%)
Jul 12, 2016 4.844 5.185 4.825 5.058 71,151 +0.22(+4.50%)
Jul 11, 2016 4.840 4.893 4.668 4.840 97,220 +0.02(+0.47%)
Jul 08, 2016 4.623 4.825 4.675 4.818 56,631 +0.14(+3.05%)
Jul 07, 2016 4.900 4.923 4.638 4.675 69,098 -0.20(-4.15%)
Jul 06, 2016 4.780 4.893 4.780 4.878 101,845 +0.00(+0.00%)
Jul 05, 2016 5.065 5.065 4.840 4.878 91,495 -0.20(-3.85%)
Jul 01, 2016 5.095 5.073 5.073 5.073 57,435 -0.01(-0.15%)
Jun 30, 2016 4.983 5.103 4.975 5.080 85,224 +0.06(+1.20%)
Jun 29, 2016 5.050 5.058 4.964 5.020 99,826 +0.02(+0.45%)
Jun 28, 2016 4.938 5.125 4.930 4.998 66,779 +0.11(+2.15%)
Jun 27, 2016 4.938 4.998 4.788 4.893 64,584 -0.04(-0.76%)
Jun 24, 2016 4.878 5.028 4.878 4.930 289,697 -0.12(-2.38%)
Jun 23, 2016 5.065 5.200 4.960 5.050 102,650 +0.02(+0.30%)
Jun 22, 2016 5.200 5.200 4.908 5.035 106,062 -0.18(-3.45%)
Jun 21, 2016 5.253 5.305 5.178 5.215 35,232 -0.06(-1.14%)
Jun 20, 2016 5.395 5.395 5.253 5.275 92,875 -0.04(-0.71%)
Jun 17, 2016 5.410 5.425 5.193 5.313 130,410 -0.08(-1.53%)
Jun 16, 2016 5.343 5.395 5.245 5.395 62,966 +0.04(+0.70%)
Jun 15, 2016 5.365 5.425 5.320 5.358 57,324 +0.05(+0.85%)
Jun 14, 2016 5.425 5.478 5.253 5.313 55,570 -0.11(-2.07%)
Jun 13, 2016 5.561 5.617 5.320 5.425 167,937 -0.12(-2.17%)
Jun 10, 2016 5.539 5.613 5.531 5.546 54,372 -0.05(-0.81%)
Jun 09, 2016 5.523 5.613 5.523 5.591 48,826 -0.02(-0.27%)
Jun 08, 2016 5.568 5.621 5.448 5.606 42,490 +0.05(+0.81%)
Jun 07, 2016 5.598 5.658 5.470 5.561 56,681 -0.02(-0.40%)
Jun 06, 2016 5.516 5.628 5.427 5.583 59,391 +0.10(+1.78%)
Jun 03, 2016 5.643 5.643 5.418 5.486 49,431 -0.14(-2.53%)
Jun 02, 2016 5.913 5.913 5.568 5.628 114,911 -0.29(-4.94%)
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.