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 (-0.87%)
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 (%)
Dec 30, 2016 4.397 4.397 4.397 0 -0.04(-0.86%)
Dec 29, 2016 4.527 4.604 4.244 4.436 100,396 -0.21(-4.61%)
Dec 28, 2016 4.780 4.787 4.650 4.650 19,213 -0.11(-2.41%)
Dec 27, 2016 4.665 4.795 4.665 4.764 45,266 +0.04(+0.81%)
Dec 23, 2016 4.726 4.726 4.726 0 +0.12(+2.66%)
Dec 22, 2016 4.589 4.665 4.577 4.604 17,952 +0.02(+0.33%)
Dec 21, 2016 4.527 4.619 4.512 4.589 40,178 +0.06(+1.35%)
Dec 20, 2016 4.611 4.619 4.489 4.527 41,026 -0.06(-1.33%)
Dec 19, 2016 4.657 4.780 4.581 4.589 58,117 -0.08(-1.80%)
Dec 16, 2016 4.604 4.680 4.512 4.673 91,791 +0.10(+2.17%)
Dec 15, 2016 4.504 4.589 4.413 4.573 31,542 +0.05(+1.18%)
Dec 14, 2016 4.581 4.600 4.489 4.520 23,942 +0.00(+0.00%)
Dec 13, 2016 4.527 4.665 4.504 4.520 41,322 +0.05(+1.03%)
Dec 12, 2016 4.619 4.619 4.366 4.474 59,000 -0.18(-3.94%)
Dec 09, 2016 4.199 4.696 4.191 4.657 72,653 +0.47(+11.13%)
Dec 08, 2016 4.046 4.225 4.046 4.191 80,021 +0.05(+1.29%)
Dec 07, 2016 4.237 4.267 4.114 4.137 51,076 -0.10(-2.35%)
Dec 06, 2016 4.221 4.283 4.122 4.237 50,880 -0.05(-1.25%)
Dec 05, 2016 4.336 4.489 4.290 4.290 47,609 -0.04(-0.88%)
Dec 02, 2016 4.382 4.481 4.313 4.329 32,232 -0.06(-1.39%)
Dec 01, 2016 4.397 4.627 4.367 4.390 74,269 -0.01(-0.17%)
Nov 30, 2016 4.787 4.818 4.382 4.397 76,619 -0.37(-7.70%)
Nov 29, 2016 4.665 4.780 4.609 4.764 39,833 +0.05(+1.14%)
Nov 28, 2016 4.818 4.925 4.696 4.711 39,140 -0.18(-3.60%)
Nov 25, 2016 4.902 4.902 4.833 4.887 11,791 +0.02(+0.31%)
Nov 23, 2016 4.872 4.872 4.872 0 +0.04(+0.79%)
Nov 22, 2016 4.703 4.849 4.581 4.833 22,101 +0.12(+2.60%)
Nov 21, 2016 4.764 4.872 4.665 4.711 52,147 -0.04(-0.81%)
Nov 18, 2016 4.604 4.774 4.566 4.749 28,958 +0.15(+3.33%)
Nov 17, 2016 4.734 4.764 4.535 4.596 34,081 -0.11(-2.28%)
Nov 16, 2016 4.537 4.862 4.468 4.703 56,396 +0.15(+3.33%)
Nov 15, 2016 4.665 4.756 4.544 4.552 60,063 -0.09(-1.96%)
Nov 14, 2016 4.923 4.997 4.590 4.643 88,144 -0.26(-5.25%)
Nov 11, 2016 4.415 4.900 4.355 4.900 105,507 +0.48(+10.79%)
Nov 10, 2016 4.006 4.453 3.900 4.423 47,433 +0.42(+10.40%)
Nov 09, 2016 3.923 4.006 3.878 4.006 66,239 +0.11(+2.72%)
Nov 08, 2016 3.953 3.961 3.840 3.900 27,376 -0.04(-0.96%)
Nov 07, 2016 3.961 4.022 3.916 3.938 27,489 +0.02(+0.58%)
Nov 04, 2016 4.446 4.462 3.916 3.916 51,327 -0.50(-11.32%)
Nov 03, 2016 4.006 4.468 4.006 4.415 64,486 +0.48(+12.12%)
Nov 02, 2016 3.969 3.973 3.885 3.938 77,184 -0.03(-0.76%)
Nov 01, 2016 3.900 4.052 3.900 3.969 90,357 +0.02(+0.58%)
Oct 31, 2016 4.022 4.022 3.908 3.946 59,690 -0.07(-1.70%)
Oct 28, 2016 4.097 4.143 4.014 4.014 55,930 -0.12(-2.93%)
Oct 27, 2016 4.143 4.181 4.128 4.135 32,964 -0.01(-0.18%)
Oct 26, 2016 4.166 4.181 4.128 4.143 26,695 -0.05(-1.08%)
Oct 25, 2016 4.196 4.219 4.173 4.188 17,948 -0.04(-0.90%)
Oct 24, 2016 4.264 4.272 4.200 4.226 29,735 -0.01(-0.18%)
Oct 21, 2016 4.158 4.241 4.097 4.234 147,758 +0.03(+0.72%)
Oct 20, 2016 4.188 4.211 4.139 4.203 29,899 +0.00(+0.00%)
Oct 19, 2016 4.196 4.219 4.192 4.203 55,757 +0.03(+0.73%)
Oct 18, 2016 4.249 4.272 4.158 4.173 63,649 -0.05(-1.25%)
Oct 17, 2016 4.279 4.287 4.219 4.226 30,017 -0.03(-0.71%)
Oct 14, 2016 4.332 4.332 4.249 4.256 51,883 -0.08(-1.75%)
Oct 13, 2016 4.393 4.393 4.294 4.332 35,721 -0.07(-1.55%)
Oct 12, 2016 4.294 4.461 4.294 4.400 31,493 +0.08(+1.75%)
Oct 11, 2016 4.347 4.362 4.317 4.325 29,549 -0.02(-0.52%)
Oct 10, 2016 4.332 4.362 4.321 4.347 39,031 +0.02(+0.53%)
Oct 07, 2016 4.362 4.385 4.325 4.325 24,669 -0.05(-1.04%)
Oct 06, 2016 4.408 4.408 4.370 4.370 18,106 -0.05(-1.20%)
Oct 05, 2016 4.415 4.438 4.385 4.423 31,719 +0.01(+0.17%)
Oct 04, 2016 4.415 4.476 4.378 4.415 54,697 +0.01(+0.17%)
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.