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 (%)
Sep 30, 2016 4.446 4.484 4.378 4.468 67,061 +0.02(+0.51%)
Sep 29, 2016 4.605 4.650 4.431 4.446 51,925 -0.19(-4.09%)
Sep 28, 2016 4.582 4.650 4.544 4.635 24,326 +0.05(+1.16%)
Sep 27, 2016 4.688 4.688 4.559 4.582 10,013 -0.05(-0.98%)
Sep 26, 2016 4.643 4.665 4.597 4.628 20,564 -0.02(-0.49%)
Sep 23, 2016 4.681 4.681 4.643 4.650 24,509 -0.02(-0.49%)
Sep 22, 2016 4.635 4.673 4.635 4.673 34,252 +0.05(+1.15%)
Sep 21, 2016 4.499 4.658 4.468 4.620 26,213 +0.11(+2.52%)
Sep 20, 2016 4.665 4.665 4.491 4.506 29,669 -0.14(-3.09%)
Sep 19, 2016 4.476 4.665 4.476 4.650 58,734 +0.17(+3.72%)
Sep 16, 2016 4.529 4.529 4.309 4.484 161,021 +0.05(+1.02%)
Sep 15, 2016 4.703 4.703 4.423 4.438 58,738 -0.18(-3.93%)
Sep 14, 2016 4.552 4.681 4.356 4.620 101,601 +0.19(+4.27%)
Sep 13, 2016 4.643 4.681 4.431 4.431 122,179 -0.27(-5.65%)
Sep 12, 2016 4.506 4.696 4.506 4.696 82,884 +0.14(+3.16%)
Sep 09, 2016 4.681 4.681 4.544 4.552 57,389 -0.17(-3.53%)
Sep 08, 2016 4.665 4.726 4.643 4.718 40,923 +0.05(+1.14%)
Sep 07, 2016 4.688 4.734 4.658 4.665 62,406 -0.07(-1.44%)
Sep 06, 2016 4.711 4.734 4.612 4.734 40,929 +0.02(+0.48%)
Sep 02, 2016 4.665 4.711 4.711 4.711 94,141 +0.06(+1.30%)
Sep 01, 2016 4.832 4.870 4.635 4.650 69,606 -0.18(-3.76%)
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%)
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.