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: 4:10 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 (%)
Jul 29, 2016 4.809 4.922 4.719 4.839 27,998 +0.02(+0.47%)
Jul 28, 2016 5.156 5.156 4.711 4.817 177,754 -0.31(-6.03%)
Jul 27, 2016 5.080 5.141 5.028 5.126 34,126 +0.08(+1.64%)
Jul 26, 2016 5.314 5.314 4.990 5.043 80,397 -0.29(-5.51%)
Jul 25, 2016 5.035 5.382 5.020 5.337 109,059 +0.24(+4.73%)
Jul 22, 2016 5.111 5.141 4.967 5.096 55,215 +0.00(+0.00%)
Jul 21, 2016 5.314 5.329 5.080 5.096 109,027 -0.24(-4.52%)
Jul 20, 2016 5.254 5.367 5.141 5.337 26,706 +0.05(+1.00%)
Jul 19, 2016 5.269 5.344 5.194 5.284 75,866 +0.01(+0.14%)
Jul 18, 2016 5.382 5.382 5.239 5.276 52,836 -0.09(-1.69%)
Jul 15, 2016 5.382 5.397 5.216 5.367 103,149 +0.05(+0.85%)
Jul 14, 2016 5.205 5.379 5.178 5.322 52,281 +0.14(+2.77%)
Jul 13, 2016 5.163 5.209 5.058 5.178 51,670 +0.10(+1.93%)
Jul 12, 2016 4.866 5.209 4.847 5.080 70,833 +0.22(+4.50%)
Jul 11, 2016 4.862 4.915 4.689 4.862 96,785 +0.02(+0.47%)
Jul 08, 2016 4.643 4.847 4.696 4.839 56,378 +0.14(+3.05%)
Jul 07, 2016 4.922 4.945 4.658 4.696 68,789 -0.20(-4.15%)
Jul 06, 2016 4.802 4.915 4.802 4.900 101,390 +0.00(+0.00%)
Jul 05, 2016 5.088 5.088 4.862 4.900 91,086 -0.20(-3.85%)
Jul 01, 2016 5.118 5.096 5.096 5.096 57,178 -0.01(-0.15%)
Jun 30, 2016 5.005 5.126 4.998 5.103 84,843 +0.06(+1.20%)
Jun 29, 2016 5.073 5.080 4.986 5.043 99,380 +0.02(+0.45%)
Jun 28, 2016 4.960 5.148 4.952 5.020 66,480 +0.11(+2.15%)
Jun 27, 2016 4.960 5.020 4.809 4.915 64,295 -0.04(-0.76%)
Jun 24, 2016 4.900 5.050 4.900 4.952 288,402 -0.12(-2.38%)
Jun 23, 2016 5.088 5.224 4.982 5.073 102,191 +0.02(+0.30%)
Jun 22, 2016 5.224 5.224 4.930 5.058 105,587 -0.18(-3.45%)
Jun 21, 2016 5.276 5.329 5.201 5.239 35,075 -0.06(-1.14%)
Jun 20, 2016 5.420 5.420 5.276 5.299 92,460 -0.04(-0.71%)
Jun 17, 2016 5.435 5.450 5.216 5.337 129,827 -0.08(-1.53%)
Jun 16, 2016 5.367 5.420 5.269 5.420 62,685 +0.04(+0.70%)
Jun 15, 2016 5.390 5.450 5.344 5.382 57,068 +0.05(+0.85%)
Jun 14, 2016 5.450 5.503 5.276 5.337 55,322 -0.11(-2.07%)
Jun 13, 2016 5.586 5.642 5.344 5.450 167,186 -0.12(-2.17%)
Jun 10, 2016 5.564 5.638 5.555 5.570 54,129 -0.05(-0.81%)
Jun 09, 2016 5.548 5.638 5.548 5.616 48,608 -0.02(-0.27%)
Jun 08, 2016 5.593 5.646 5.472 5.631 42,300 +0.05(+0.81%)
Jun 07, 2016 5.623 5.684 5.495 5.586 56,427 -0.02(-0.40%)
Jun 06, 2016 5.540 5.653 5.452 5.608 59,126 +0.10(+1.78%)
Jun 03, 2016 5.668 5.668 5.442 5.510 49,210 -0.14(-2.53%)
Jun 02, 2016 5.940 5.940 5.593 5.653 114,398 -0.29(-4.94%)
Jun 01, 2016 5.608 5.962 5.601 5.947 112,375 +0.25(+4.37%)
May 31, 2016 5.533 5.714 5.510 5.699 65,832 +0.16(+2.86%)
May 27, 2016 5.699 5.540 5.540 5.540 44,177 -0.17(-2.91%)
May 26, 2016 5.563 5.751 5.525 5.706 75,445 +0.12(+2.16%)
May 25, 2016 5.488 5.638 5.427 5.586 87,663 +0.09(+1.65%)
May 24, 2016 5.684 5.819 5.495 5.495 93,007 -0.17(-3.06%)
May 23, 2016 5.729 5.797 5.668 5.668 45,884 -0.09(-1.57%)
May 20, 2016 5.465 5.759 5.450 5.759 56,424 +0.31(+5.67%)
May 19, 2016 5.499 5.503 5.322 5.450 71,765 -0.04(-0.69%)
May 18, 2016 5.518 5.623 5.374 5.488 60,869 +0.02(+0.28%)
May 17, 2016 5.872 5.872 5.337 5.472 73,160 -0.40(-6.80%)
May 16, 2016 5.887 5.970 5.827 5.872 34,756 +0.02(+0.39%)
May 13, 2016 5.804 5.864 5.736 5.849 48,236 +0.05(+0.91%)
May 12, 2016 5.759 5.849 5.601 5.797 40,428 +0.01(+0.13%)
May 11, 2016 5.894 5.949 5.782 5.789 39,460 -0.08(-1.40%)
May 10, 2016 5.841 5.969 5.774 5.871 61,200 -0.04(-0.63%)
May 09, 2016 6.006 6.006 5.849 5.909 103,106 -0.10(-1.74%)
May 06, 2016 5.572 6.111 5.572 6.013 83,599 +0.38(+6.77%)
May 05, 2016 5.632 5.752 5.490 5.632 157,816 +0.22(+4.15%)
May 04, 2016 5.026 5.804 4.951 5.408 326,820 +0.60(+12.44%)
May 03, 2016 5.310 5.385 4.779 4.809 101,012 -0.59(-10.94%)
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.