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 )

15.83 +0.09 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2016 4.811 4.841 4.403 4.419 76,248 -0.37(-7.70%)
Nov 29, 2016 4.688 4.803 4.632 4.788 39,641 +0.05(+1.14%)
Nov 28, 2016 4.841 4.949 4.718 4.734 38,951 -0.18(-3.60%)
Nov 25, 2016 4.926 4.926 4.857 4.911 11,734 +0.02(+0.31%)
Nov 23, 2016 4.895 4.895 4.895 0 +0.04(+0.79%)
Nov 22, 2016 4.726 4.872 4.603 4.857 21,994 +0.12(+2.60%)
Nov 21, 2016 4.788 4.895 4.688 4.734 51,895 -0.04(-0.81%)
Nov 18, 2016 4.626 4.797 4.588 4.772 28,818 +0.15(+3.33%)
Nov 17, 2016 4.757 4.788 4.557 4.619 33,916 -0.11(-2.28%)
Nov 16, 2016 4.559 4.886 4.490 4.726 56,124 +0.15(+3.33%)
Nov 15, 2016 4.688 4.779 4.566 4.574 59,772 -0.09(-1.96%)
Nov 14, 2016 4.947 5.022 4.612 4.665 87,718 -0.26(-5.26%)
Nov 11, 2016 4.437 4.924 4.376 4.924 104,997 +0.48(+10.79%)
Nov 10, 2016 4.026 4.475 3.919 4.445 47,204 +0.42(+10.40%)
Nov 09, 2016 3.942 4.026 3.897 4.026 65,919 +0.11(+2.72%)
Nov 08, 2016 3.973 3.980 3.859 3.919 27,244 -0.04(-0.96%)
Nov 07, 2016 3.980 4.041 3.935 3.957 27,357 +0.02(+0.58%)
Nov 04, 2016 4.467 4.483 3.935 3.935 51,079 -0.50(-11.32%)
Nov 03, 2016 4.026 4.490 4.026 4.437 64,174 +0.48(+12.12%)
Nov 02, 2016 3.988 3.993 3.904 3.957 76,811 -0.03(-0.76%)
Nov 01, 2016 3.919 4.072 3.919 3.988 89,920 +0.02(+0.58%)
Oct 31, 2016 4.041 4.041 3.927 3.965 59,402 -0.07(-1.70%)
Oct 28, 2016 4.117 4.163 4.034 4.034 55,660 -0.12(-2.93%)
Oct 27, 2016 4.163 4.201 4.148 4.155 32,804 -0.01(-0.18%)
Oct 26, 2016 4.186 4.201 4.148 4.163 26,566 -0.05(-1.09%)
Oct 25, 2016 4.216 4.239 4.193 4.209 17,862 -0.04(-0.90%)
Oct 24, 2016 4.285 4.292 4.221 4.247 29,592 -0.01(-0.18%)
Oct 21, 2016 4.178 4.262 4.117 4.254 147,044 +0.03(+0.72%)
Oct 20, 2016 4.209 4.231 4.160 4.224 29,755 +0.00(+0.00%)
Oct 19, 2016 4.216 4.239 4.212 4.224 55,488 +0.03(+0.73%)
Oct 18, 2016 4.269 4.292 4.178 4.193 63,341 -0.05(-1.25%)
Oct 17, 2016 4.300 4.308 4.239 4.247 29,872 -0.03(-0.71%)
Oct 14, 2016 4.353 4.353 4.269 4.277 51,632 -0.08(-1.75%)
Oct 13, 2016 4.414 4.414 4.315 4.353 35,548 -0.07(-1.55%)
Oct 12, 2016 4.315 4.483 4.315 4.422 31,341 +0.08(+1.75%)
Oct 11, 2016 4.368 4.384 4.338 4.346 29,406 -0.02(-0.52%)
Oct 10, 2016 4.353 4.384 4.342 4.368 38,842 +0.02(+0.53%)
Oct 07, 2016 4.384 4.406 4.346 4.346 24,550 -0.05(-1.04%)
Oct 06, 2016 4.429 4.429 4.391 4.391 18,018 -0.05(-1.20%)
Oct 05, 2016 4.437 4.460 4.406 4.445 31,565 +0.01(+0.17%)
Oct 04, 2016 4.437 4.498 4.399 4.437 54,432 +0.01(+0.17%)
Oct 03, 2016 4.498 4.513 4.406 4.429 30,615 -0.06(-1.36%)
Sep 30, 2016 4.467 4.505 4.399 4.490 66,737 +0.02(+0.51%)
Sep 29, 2016 4.627 4.673 4.452 4.467 51,674 -0.19(-4.08%)
Sep 28, 2016 4.604 4.673 4.566 4.658 24,208 +0.05(+1.16%)
Sep 27, 2016 4.711 4.711 4.582 4.604 9,965 -0.05(-0.98%)
Sep 26, 2016 4.665 4.688 4.620 4.650 20,465 -0.02(-0.49%)
Sep 23, 2016 4.703 4.703 4.665 4.673 24,391 -0.02(-0.49%)
Sep 22, 2016 4.658 4.696 4.658 4.696 34,087 +0.05(+1.15%)
Sep 21, 2016 4.521 4.680 4.490 4.642 26,086 +0.11(+2.52%)
Sep 20, 2016 4.688 4.688 4.513 4.528 29,526 -0.14(-3.09%)
Sep 19, 2016 4.498 4.688 4.498 4.673 58,451 +0.17(+3.72%)
Sep 16, 2016 4.551 4.551 4.330 4.505 160,243 +0.05(+1.02%)
Sep 15, 2016 4.726 4.726 4.445 4.460 58,455 -0.18(-3.93%)
Sep 14, 2016 4.574 4.703 4.378 4.642 101,110 +0.19(+4.27%)
Sep 13, 2016 4.665 4.703 4.452 4.452 121,589 -0.27(-5.65%)
Sep 12, 2016 4.528 4.718 4.528 4.718 82,483 +0.14(+3.16%)
Sep 09, 2016 4.703 4.703 4.566 4.574 57,112 -0.17(-3.53%)
Sep 08, 2016 4.688 4.749 4.665 4.741 40,725 +0.05(+1.14%)
Sep 07, 2016 4.711 4.757 4.680 4.688 62,105 -0.07(-1.44%)
Sep 06, 2016 4.734 4.757 4.635 4.757 40,732 +0.02(+0.48%)
Sep 02, 2016 4.688 4.734 4.734 4.734 93,686 +0.06(+1.30%)
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.