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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Jul 02, 2018 4.093 4.548 4.093 4.498 103,137 +0.40(+9.68%)
Jun 29, 2018 4.052 4.176 3.978 4.101 44,202 +0.02(+0.61%)
Jun 28, 2018 4.209 4.209 3.994 4.076 159,054 -0.12(-2.76%)
Jun 27, 2018 4.200 4.341 4.176 4.192 74,628 -0.02(-0.59%)
Jun 26, 2018 4.076 4.300 4.060 4.217 72,818 +0.15(+3.66%)
Jun 25, 2018 4.291 4.432 4.043 4.068 120,459 -0.23(-5.38%)
Jun 22, 2018 4.200 4.564 4.200 4.300 1,638,267 +0.09(+2.16%)
Jun 21, 2018 4.192 4.316 4.159 4.209 110,199 +0.03(+0.79%)
Jun 20, 2018 4.267 4.299 4.151 4.176 114,140 -0.09(-2.13%)
Jun 19, 2018 4.250 4.341 4.217 4.267 83,836 +0.02(+0.39%)
Jun 18, 2018 4.225 4.283 4.159 4.250 66,569 +0.02(+0.59%)
Jun 15, 2018 4.267 4.176 4.225 86,679 +0.05(+1.19%)
Jun 14, 2018 4.308 4.308 4.052 4.176 83,057 -0.13(-3.07%)
Jun 13, 2018 4.250 4.341 4.151 4.308 77,294 +0.05(+1.17%)
Jun 12, 2018 4.341 4.391 4.250 4.258 61,704 -0.11(-2.46%)
Jun 11, 2018 4.275 4.382 4.217 4.366 66,770 +0.10(+2.33%)
Jun 08, 2018 4.357 4.357 4.267 4.267 93,415 -0.08(-1.90%)
Jun 07, 2018 4.391 4.250 4.349 55,409 +0.08(+1.94%)
Jun 06, 2018 4.217 4.267 87,278 -0.17(-3.91%)
Jun 05, 2018 4.357 4.482 4.357 4.440 46,730 +0.09(+2.09%)
Jun 04, 2018 4.498 4.498 4.324 4.349 61,703 -0.11(-2.41%)
Jun 01, 2018 4.622 4.660 4.374 4.457 79,289 -0.16(-3.40%)
May 31, 2018 4.713 4.821 4.606 4.614 78,149 -0.08(-1.76%)
May 30, 2018 4.523 4.730 4.457 4.696 125,482 +0.21(+4.80%)
May 29, 2018 4.482 4.506 4.407 4.482 97,829 +0.11(+2.46%)
May 25, 2018 4.374 4.374 4.374 0 +0.11(+2.52%)
May 24, 2018 4.308 4.341 4.233 4.267 35,710 -0.05(-1.15%)
May 23, 2018 4.341 4.382 4.316 4.316 44,432 -0.01(-0.19%)
May 22, 2018 4.333 4.382 4.300 4.324 31,385 -0.01(-0.19%)
May 21, 2018 4.374 4.556 4.300 4.333 92,243 -0.05(-1.13%)
May 18, 2018 4.440 4.440 4.357 4.382 73,885 -0.02(-0.56%)
May 17, 2018 4.399 4.465 4.324 4.407 99,774 +0.02(+0.57%)
May 16, 2018 4.258 4.407 4.258 4.382 63,609 +0.15(+3.52%)
May 15, 2018 4.184 4.283 4.134 4.233 27,113 +0.05(+1.19%)
May 14, 2018 4.283 4.440 4.176 4.184 131,070 -0.07(-1.65%)
May 11, 2018 4.279 4.311 4.254 4.254 75,384 -0.02(-0.38%)
May 10, 2018 4.205 4.303 4.181 4.270 56,809 +0.09(+2.14%)
May 09, 2018 4.001 4.270 3.920 4.181 72,124 +0.18(+4.48%)
May 08, 2018 4.303 4.303 3.961 4.001 122,024 -0.30(-7.01%)
May 07, 2018 4.254 4.405 4.194 4.303 134,536 +0.12(+2.92%)
May 04, 2018 3.920 4.222 3.912 4.181 89,217 +0.26(+6.65%)
May 03, 2018 3.781 4.230 3.717 3.920 238,840 +0.24(+6.65%)
May 02, 2018 3.496 3.708 3.496 3.675 50,957 +0.18(+5.13%)
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.