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 )

15.30 +0.15 (+0.99%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 24, 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 (%)
Aug 31, 2017 4.885 4.980 4.837 4.869 67,903 -0.02(-0.49%)
Aug 30, 2017 4.679 4.893 4.618 4.893 65,919 +0.22(+4.75%)
Aug 29, 2017 4.695 4.742 4.632 4.672 21,993 -0.03(-0.67%)
Aug 28, 2017 4.687 4.790 4.481 4.703 138,296 +0.02(+0.34%)
Aug 25, 2017 4.869 4.869 4.672 4.687 26,487 -0.12(-2.47%)
Aug 24, 2017 4.679 4.822 4.679 4.806 18,910 +0.12(+2.53%)
Aug 23, 2017 4.735 4.767 4.636 4.687 17,370 -0.06(-1.33%)
Aug 22, 2017 4.600 4.767 4.529 4.751 37,463 +0.21(+4.53%)
Aug 21, 2017 4.577 4.703 4.474 4.545 63,841 -0.01(-0.17%)
Aug 18, 2017 4.545 4.679 4.537 4.553 87,547 -0.06(-1.20%)
Aug 17, 2017 4.687 4.767 4.561 4.608 23,008 -0.10(-2.02%)
Aug 16, 2017 4.822 4.901 4.648 4.703 25,576 -0.04(-0.83%)
Aug 15, 2017 4.830 4.830 4.608 4.743 39,097 -0.06(-1.16%)
Aug 14, 2017 4.664 4.964 4.664 4.798 79,968 +0.13(+2.71%)
Aug 11, 2017 4.600 4.695 4.600 4.672 61,121 -0.05(-1.09%)
Aug 10, 2017 4.731 4.782 4.692 4.723 94,550 -0.02(-0.49%)
Aug 09, 2017 4.778 4.816 4.707 4.746 30,541 -0.05(-0.98%)
Aug 08, 2017 4.864 4.926 4.786 4.793 74,236 -0.05(-0.97%)
Aug 07, 2017 4.817 4.961 4.788 4.840 51,999 +0.02(+0.32%)
Aug 04, 2017 5.036 5.098 4.809 4.825 62,006 -0.20(-3.89%)
Aug 03, 2017 4.918 5.153 4.896 5.020 35,018 -0.05(-1.08%)
Aug 02, 2017 5.169 5.169 5.016 5.075 57,117 -0.09(-1.82%)
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.