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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 4.474 4.524 4.331 4.466 52,271 +0.00(+0.00%)
Oct 30, 2018 4.440 4.482 4.280 4.466 98,767 -0.01(-0.19%)
Oct 29, 2018 4.491 4.533 4.423 4.474 52,352 +0.02(+0.38%)
Oct 26, 2018 4.642 4.676 4.339 4.457 115,719 -0.20(-4.34%)
Oct 25, 2018 4.803 4.803 4.634 4.659 46,944 -0.12(-2.47%)
Oct 24, 2018 4.769 4.887 4.769 4.777 25,177 -0.02(-0.35%)
Oct 23, 2018 4.887 4.929 4.727 4.794 54,492 -0.14(-2.90%)
Oct 22, 2018 4.971 4.988 4.937 4.937 13,797 -0.01(-0.17%)
Oct 19, 2018 5.055 5.148 4.937 4.946 38,692 -0.11(-2.17%)
Oct 18, 2018 5.140 5.199 4.988 5.055 48,893 -0.07(-1.32%)
Oct 17, 2018 5.047 5.197 5.047 5.123 49,672 +0.04(+0.83%)
Oct 16, 2018 5.038 5.131 4.929 5.081 66,601 +0.05(+1.00%)
Oct 15, 2018 4.954 5.131 4.946 5.030 84,633 +0.03(+0.51%)
Oct 12, 2018 4.929 5.055 4.929 5.005 37,267 +0.12(+2.41%)
Oct 11, 2018 5.005 5.042 4.887 4.887 68,687 -0.11(-2.19%)
Oct 10, 2018 4.904 5.047 4.777 4.996 66,126 +0.09(+1.89%)
Oct 09, 2018 4.752 4.933 4.752 4.904 37,930 +0.13(+2.83%)
Oct 08, 2018 4.803 4.803 4.693 4.769 35,717 -0.03(-0.53%)
Oct 05, 2018 4.937 4.946 4.769 4.794 51,154 -0.14(-2.90%)
Oct 04, 2018 4.794 4.954 4.794 4.937 126,748 +0.17(+3.53%)
Oct 03, 2018 4.676 4.794 4.676 4.769 27,425 +0.08(+1.62%)
Oct 02, 2018 4.617 4.710 4.583 4.693 21,819 +0.08(+1.64%)
Oct 01, 2018 4.567 4.642 4.550 4.617 24,882 +0.07(+1.48%)
Sep 28, 2018 4.550 4.701 4.550 4.550 56,376 +0.00(+0.00%)
Sep 27, 2018 4.550 4.609 4.499 4.550 17,131 +0.09(+2.08%)
Sep 26, 2018 4.524 4.524 4.457 4.457 35,566 -0.07(-1.49%)
Sep 25, 2018 4.583 4.642 4.457 4.524 37,044 -0.06(-1.29%)
Sep 24, 2018 4.634 4.693 4.516 4.583 31,412 -0.05(-1.09%)
Sep 21, 2018 4.659 4.676 4.524 4.634 84,623 -0.03(-0.54%)
Sep 20, 2018 4.659 4.760 4.634 4.659 39,361 +0.00(+0.00%)
Sep 19, 2018 4.558 4.701 4.533 4.659 31,215 +0.06(+1.28%)
Sep 18, 2018 4.685 4.685 4.541 4.600 38,680 -0.07(-1.44%)
Sep 17, 2018 4.600 4.693 4.600 4.668 22,468 +0.08(+1.65%)
Sep 14, 2018 4.550 4.659 4.550 4.592 16,616 +0.03(+0.74%)
Sep 13, 2018 4.600 4.668 4.558 4.558 59,163 -0.02(-0.37%)
Sep 12, 2018 4.550 4.583 4.508 4.575 30,667 +0.00(+0.00%)
Sep 11, 2018 4.567 4.575 4.508 4.575 22,838 +0.06(+1.31%)
Sep 10, 2018 4.533 4.558 4.508 4.516 17,081 +0.01(+0.19%)
Sep 07, 2018 4.423 4.516 4.423 4.508 86,878 +0.09(+2.10%)
Sep 06, 2018 4.558 4.558 4.390 4.415 128,736 -0.13(-2.78%)
Sep 05, 2018 4.474 4.567 4.474 4.541 12,592 +0.05(+1.13%)
Sep 04, 2018 4.550 4.596 4.398 4.491 152,677 -0.07(-1.48%)
Aug 31, 2018 4.558 4.558 4.558 0 +0.02(+0.37%)
Aug 30, 2018 4.524 4.600 4.390 4.541 117,983 -0.02(-0.37%)
Aug 29, 2018 4.600 4.727 4.541 4.558 132,893 -0.06(-1.28%)
Aug 28, 2018 4.617 4.668 4.575 4.617 27,175 +0.01(+0.18%)
Aug 27, 2018 4.583 4.845 4.567 4.609 152,079 +0.01(+0.18%)
Aug 24, 2018 4.701 4.735 4.558 4.600 48,068 -0.05(-1.09%)
Aug 23, 2018 4.845 4.878 4.640 4.651 27,595 -0.18(-3.67%)
Aug 22, 2018 4.777 4.867 4.567 4.828 20,919 +0.00(+0.00%)
Aug 21, 2018 4.862 4.862 4.727 4.828 46,825 -0.04(-0.87%)
Aug 20, 2018 4.811 4.928 4.811 4.870 19,128 +0.03(+0.52%)
Aug 17, 2018 4.803 4.862 4.769 4.845 58,512 +0.03(+0.70%)
Aug 16, 2018 4.482 4.853 4.482 4.811 109,581 +0.35(+7.74%)
Aug 15, 2018 4.466 4.542 4.348 4.466 62,667 +0.01(+0.19%)
Aug 14, 2018 4.415 4.533 4.356 4.457 42,030 +0.08(+1.83%)
Aug 13, 2018 4.460 4.474 4.311 4.377 73,877 -0.08(-1.86%)
Aug 10, 2018 4.485 4.502 4.435 4.460 37,564 -0.06(-1.29%)
Aug 09, 2018 4.302 4.572 4.252 4.518 70,935 +0.22(+5.22%)
Aug 08, 2018 4.410 4.535 4.286 4.294 73,314 -0.12(-2.82%)
Aug 07, 2018 4.468 4.493 4.302 4.419 49,390 -0.05(-1.12%)
Aug 06, 2018 4.277 4.638 4.277 4.468 68,860 +0.02(+0.56%)
Aug 03, 2018 4.427 4.543 4.344 4.444 48,882 +0.01(+0.19%)
Aug 02, 2018 4.261 4.435 4.215 4.435 43,091 +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.