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 )

15.35 +0.04 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 28, 2018 4.529 4.680 4.529 4.529 56,629 +0.00(+0.00%)
Sep 27, 2018 4.529 4.588 4.479 4.529 17,208 +0.09(+2.08%)
Sep 26, 2018 4.504 4.504 4.437 4.437 35,726 -0.07(-1.49%)
Sep 25, 2018 4.563 4.622 4.437 4.504 37,210 -0.06(-1.29%)
Sep 24, 2018 4.613 4.672 4.496 4.563 31,553 -0.05(-1.09%)
Sep 21, 2018 4.638 4.655 4.504 4.613 85,003 -0.03(-0.54%)
Sep 20, 2018 4.638 4.739 4.613 4.638 39,538 +0.00(+0.00%)
Sep 19, 2018 4.538 4.680 4.513 4.638 31,356 +0.06(+1.28%)
Sep 18, 2018 4.664 4.664 4.521 4.580 38,853 -0.07(-1.44%)
Sep 17, 2018 4.580 4.672 4.580 4.647 22,569 +0.08(+1.65%)
Sep 14, 2018 4.529 4.638 4.529 4.571 16,690 +0.03(+0.74%)
Sep 13, 2018 4.580 4.647 4.538 4.538 59,428 -0.02(-0.37%)
Sep 12, 2018 4.529 4.563 4.487 4.555 30,805 +0.00(+0.00%)
Sep 11, 2018 4.546 4.555 4.487 4.555 22,941 +0.06(+1.31%)
Sep 10, 2018 4.513 4.538 4.487 4.496 17,158 +0.01(+0.19%)
Sep 07, 2018 4.404 4.496 4.404 4.487 87,269 +0.09(+2.10%)
Sep 06, 2018 4.538 4.538 4.370 4.395 129,314 -0.13(-2.78%)
Sep 05, 2018 4.454 4.546 4.454 4.521 12,649 +0.05(+1.13%)
Sep 04, 2018 4.529 4.576 4.378 4.471 153,363 -0.07(-1.48%)
Aug 31, 2018 4.538 4.538 4.538 0 +0.02(+0.37%)
Aug 30, 2018 4.504 4.580 4.370 4.521 118,513 -0.02(-0.37%)
Aug 29, 2018 4.580 4.706 4.521 4.538 133,490 -0.06(-1.28%)
Aug 28, 2018 4.597 4.647 4.555 4.597 27,297 +0.01(+0.18%)
Aug 27, 2018 4.563 4.823 4.546 4.588 152,762 +0.01(+0.18%)
Aug 24, 2018 4.680 4.714 4.538 4.580 48,284 -0.05(-1.09%)
Aug 23, 2018 4.823 4.857 4.620 4.630 27,719 -0.18(-3.66%)
Aug 22, 2018 4.756 4.845 4.546 4.806 21,013 +0.00(+0.00%)
Aug 21, 2018 4.840 4.840 4.706 4.806 47,035 -0.04(-0.87%)
Aug 20, 2018 4.789 4.906 4.789 4.848 19,214 +0.03(+0.52%)
Aug 17, 2018 4.781 4.840 4.748 4.823 58,775 +0.03(+0.70%)
Aug 16, 2018 4.462 4.831 4.462 4.789 110,073 +0.34(+7.74%)
Aug 15, 2018 4.446 4.522 4.328 4.446 62,949 +0.01(+0.19%)
Aug 14, 2018 4.395 4.513 4.337 4.437 42,219 +0.08(+1.83%)
Aug 13, 2018 4.440 4.454 4.291 4.357 74,209 -0.08(-1.86%)
Aug 10, 2018 4.465 4.482 4.415 4.440 37,733 -0.06(-1.29%)
Aug 09, 2018 4.283 4.552 4.233 4.498 71,253 +0.22(+5.22%)
Aug 08, 2018 4.391 4.515 4.267 4.275 73,643 -0.12(-2.82%)
Aug 07, 2018 4.448 4.473 4.283 4.399 49,612 -0.05(-1.12%)
Aug 06, 2018 4.258 4.618 4.258 4.448 69,169 +0.02(+0.56%)
Aug 03, 2018 4.407 4.523 4.324 4.424 49,102 +0.01(+0.19%)
Aug 02, 2018 4.242 4.415 4.196 4.415 43,284 +0.14(+3.29%)
Aug 01, 2018 4.291 4.341 4.217 4.275 37,301 -0.02(-0.58%)
Jul 31, 2018 4.341 4.391 4.258 4.300 56,988 -0.06(-1.33%)
Jul 30, 2018 4.506 4.506 4.308 4.357 118,493 -0.20(-4.36%)
Jul 27, 2018 4.688 4.688 4.502 4.556 92,641 -0.17(-3.67%)
Jul 26, 2018 4.754 4.498 4.730 55,705 +0.17(+3.62%)
Jul 25, 2018 4.903 4.953 4.548 4.564 183,348 -0.37(-7.54%)
Jul 24, 2018 5.069 5.069 4.804 4.936 75,450 -0.12(-2.45%)
Jul 23, 2018 5.027 5.085 5.027 5.060 47,134 +0.02(+0.33%)
Jul 20, 2018 5.060 5.069 4.977 5.044 44,049 -0.03(-0.65%)
Jul 19, 2018 4.978 5.118 4.919 5.077 51,921 +0.08(+1.66%)
Jul 18, 2018 5.060 5.102 4.969 4.994 78,444 -0.05(-0.98%)
Jul 17, 2018 4.936 5.085 4.911 5.044 55,525 +0.11(+2.18%)
Jul 16, 2018 5.011 5.118 4.862 4.936 210,949 -0.02(-0.33%)
Jul 13, 2018 5.102 5.102 4.936 4.953 78,041 -0.15(-2.92%)
Jul 12, 2018 5.168 5.209 5.060 5.102 154,155 -0.07(-1.28%)
Jul 11, 2018 4.903 5.259 4.767 5.168 321,678 +0.26(+5.22%)
Jul 10, 2018 5.052 5.060 4.903 4.911 172,322 -0.07(-1.49%)
Jul 09, 2018 5.002 5.118 4.871 4.986 240,539 +0.11(+2.20%)
Jul 06, 2018 4.779 4.887 4.696 4.878 134,556 +0.12(+2.61%)
Jul 05, 2018 4.754 4.821 4.597 4.754 181,987 +0.02(+0.52%)
Jul 03, 2018 4.730 4.730 4.730 0 +0.23(+5.15%)
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.