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 )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2018 5.199 5.251 5.037 5.140 115,444 -0.07(-1.31%)
Dec 28, 2018 5.063 5.293 5.037 5.208 79,309 +0.11(+2.17%)
Dec 27, 2018 5.089 5.208 4.858 5.097 163,691 -0.10(-1.97%)
Dec 26, 2018 5.037 5.259 4.956 5.199 160,340 +0.12(+2.35%)
Dec 24, 2018 5.660 5.779 5.025 5.080 93,740 -0.66(-11.57%)
Dec 21, 2018 5.719 5.907 5.523 5.745 263,974 +0.01(+0.15%)
Dec 20, 2018 5.668 5.766 5.455 5.736 113,557 +0.01(+0.15%)
Dec 19, 2018 5.702 6.026 5.668 5.728 183,890 -0.03(-0.44%)
Dec 18, 2018 5.856 6.001 5.677 5.753 185,257 -0.11(-1.89%)
Dec 17, 2018 6.282 6.393 5.839 5.864 214,795 -0.42(-6.65%)
Dec 14, 2018 6.393 6.503 6.248 6.282 189,357 +0.04(+0.68%)
Dec 13, 2018 6.521 6.606 6.154 6.239 151,819 -0.28(-4.31%)
Dec 12, 2018 6.307 6.618 6.307 6.521 148,732 +0.21(+3.38%)
Dec 11, 2018 6.691 6.785 6.180 6.307 274,803 -0.32(-4.88%)
Dec 10, 2018 6.495 6.879 6.495 6.631 370,351 +0.15(+2.37%)
Dec 07, 2018 6.452 7.526 6.393 6.478 442,772 +0.14(+2.15%)
Dec 06, 2018 6.069 6.435 6.069 6.342 194,541 +0.23(+3.77%)
Dec 04, 2018 5.915 6.154 5.796 6.111 149,116 +0.25(+4.22%)
Dec 03, 2018 5.626 5.873 5.626 5.864 121,552 +0.43(+7.84%)
Nov 30, 2018 5.464 5.489 5.430 5.438 113,332 +0.01(+0.16%)
Nov 29, 2018 5.336 5.523 5.336 5.430 116,309 +0.10(+1.92%)
Nov 28, 2018 5.310 5.447 5.310 5.327 90,035 +0.02(+0.32%)
Nov 27, 2018 5.327 5.489 5.285 5.310 30,164 -0.02(-0.32%)
Nov 26, 2018 5.395 5.489 5.216 5.327 36,555 -0.08(-1.42%)
Nov 23, 2018 5.378 5.472 5.336 5.404 29,565 -0.03(-0.47%)
Nov 21, 2018 5.430 5.430 5.430 0 +0.03(+0.63%)
Nov 20, 2018 5.481 5.540 5.378 5.395 102,439 -0.14(-2.62%)
Nov 19, 2018 5.447 5.745 5.447 5.540 103,902 +0.07(+1.25%)
Nov 16, 2018 5.498 5.609 5.353 5.472 51,973 -0.02(-0.39%)
Nov 15, 2018 5.561 5.603 5.283 5.493 84,788 -0.13(-2.25%)
Nov 14, 2018 5.738 5.743 5.502 5.620 51,507 -0.12(-2.06%)
Nov 13, 2018 5.856 5.856 5.704 5.738 80,501 -0.13(-2.16%)
Nov 12, 2018 5.856 5.898 5.771 5.864 79,647 +0.04(+0.72%)
Nov 09, 2018 5.771 5.889 5.654 5.822 36,793 +0.05(+0.88%)
Nov 08, 2018 5.477 5.814 5.477 5.771 126,341 +0.29(+5.22%)
Nov 07, 2018 5.249 5.485 5.224 5.485 106,832 +0.23(+4.33%)
Nov 06, 2018 4.887 5.359 4.878 5.258 144,057 +0.65(+14.08%)
Nov 05, 2018 4.659 4.752 4.575 4.609 48,651 -0.04(-0.91%)
Nov 02, 2018 4.659 4.710 4.642 4.651 22,431 +0.03(+0.63%)
Nov 01, 2018 4.550 4.622 4.415 4.622 36,376 +0.16(+3.49%)
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%)
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.