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 (-0.84%)
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 (%)
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%)
Oct 03, 2016 4.476 4.491 4.385 4.408 30,764 -0.06(-1.36%)
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%)
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.