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 )

15.36 -0.08 (-0.52%)
Streaming Delayed Price Updated: 2:34 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 (%)
Sep 29, 2017 5.434 5.501 5.172 5.188 25,337 -0.19(-3.53%)
Sep 28, 2017 5.497 5.505 5.148 5.378 54,000 -0.14(-2.58%)
Sep 27, 2017 5.655 5.655 5.283 5.521 64,314 -0.06(-0.99%)
Sep 26, 2017 5.426 5.679 5.318 5.576 86,509 +0.16(+2.92%)
Sep 25, 2017 5.442 5.481 5.283 5.418 60,608 +0.05(+0.88%)
Sep 22, 2017 4.943 5.386 4.943 5.370 83,190 +0.44(+8.83%)
Sep 21, 2017 4.895 4.943 4.784 4.935 18,566 +0.06(+1.14%)
Sep 20, 2017 4.745 4.887 4.745 4.879 33,725 +0.12(+2.50%)
Sep 19, 2017 4.811 4.824 4.693 4.760 18,428 -0.02(-0.50%)
Sep 18, 2017 4.792 4.879 4.752 4.784 21,234 -0.01(-0.17%)
Sep 15, 2017 4.808 4.948 4.752 4.792 92,511 -0.01(-0.17%)
Sep 14, 2017 4.792 4.816 4.752 4.800 22,581 +0.02(+0.50%)
Sep 13, 2017 4.721 4.855 4.721 4.776 42,215 +0.04(+0.84%)
Sep 12, 2017 4.871 4.910 4.681 4.737 25,118 -0.17(-3.39%)
Sep 11, 2017 4.887 4.974 4.879 4.903 16,415 +0.01(+0.16%)
Sep 08, 2017 4.840 4.958 4.779 4.895 28,381 +0.00(+0.00%)
Sep 07, 2017 4.784 4.960 4.784 4.895 14,640 +0.11(+2.32%)
Sep 06, 2017 4.824 4.844 4.721 4.784 29,181 +0.02(+0.33%)
Sep 05, 2017 4.745 4.808 4.676 4.768 32,066 +0.06(+1.18%)
Sep 01, 2017 4.847 4.927 4.673 4.713 59,013 -0.16(-3.25%)
Aug 31, 2017 4.887 4.982 4.839 4.871 67,879 -0.02(-0.49%)
Aug 30, 2017 4.681 4.895 4.620 4.895 65,895 +0.22(+4.75%)
Aug 29, 2017 4.697 4.744 4.634 4.673 21,985 -0.03(-0.67%)
Aug 28, 2017 4.689 4.792 4.483 4.705 138,246 +0.02(+0.34%)
Aug 25, 2017 4.871 4.871 4.673 4.689 26,477 -0.12(-2.47%)
Aug 24, 2017 4.681 4.824 4.681 4.808 18,903 +0.12(+2.53%)
Aug 23, 2017 4.737 4.768 4.638 4.689 17,364 -0.06(-1.33%)
Aug 22, 2017 4.602 4.768 4.531 4.752 37,449 +0.21(+4.53%)
Aug 21, 2017 4.578 4.705 4.475 4.546 63,818 -0.01(-0.17%)
Aug 18, 2017 4.546 4.681 4.539 4.554 87,516 -0.06(-1.20%)
Aug 17, 2017 4.689 4.768 4.563 4.610 23,000 -0.10(-2.02%)
Aug 16, 2017 4.824 4.903 4.649 4.705 25,567 -0.04(-0.83%)
Aug 15, 2017 4.832 4.832 4.610 4.745 39,083 -0.06(-1.16%)
Aug 14, 2017 4.665 4.966 4.665 4.800 79,939 +0.13(+2.71%)
Aug 11, 2017 4.602 4.697 4.602 4.673 61,099 -0.05(-1.09%)
Aug 10, 2017 4.733 4.783 4.693 4.725 94,516 -0.02(-0.49%)
Aug 09, 2017 4.779 4.817 4.709 4.748 30,530 -0.05(-0.98%)
Aug 08, 2017 4.865 4.928 4.787 4.795 74,209 -0.05(-0.97%)
Aug 07, 2017 4.819 4.963 4.789 4.842 51,980 +0.02(+0.32%)
Aug 04, 2017 5.038 5.100 4.811 4.826 61,983 -0.20(-3.89%)
Aug 03, 2017 4.920 5.155 4.898 5.022 35,006 -0.05(-1.08%)
Aug 02, 2017 5.171 5.171 5.018 5.077 57,096 -0.09(-1.82%)
Aug 01, 2017 5.139 5.280 5.139 5.171 25,613 -0.02(-0.30%)
Jul 31, 2017 5.218 5.288 5.124 5.186 46,771 +0.00(+0.00%)
Jul 28, 2017 5.374 5.390 5.171 5.186 36,990 -0.12(-2.21%)
Jul 27, 2017 5.358 5.358 5.163 5.304 81,631 -0.05(-0.88%)
Jul 26, 2017 5.358 5.593 5.311 5.350 76,248 -0.01(-0.15%)
Jul 25, 2017 5.147 5.593 5.116 5.358 117,336 +0.20(+3.95%)
Jul 24, 2017 5.202 5.264 4.967 5.155 75,879 -0.20(-3.80%)
Jul 21, 2017 5.491 5.491 5.288 5.358 33,795 -0.01(-0.15%)
Jul 20, 2017 5.366 5.444 5.319 5.366 21,627 +0.01(+0.15%)
Jul 19, 2017 5.218 5.374 5.194 5.358 30,440 +0.15(+2.85%)
Jul 18, 2017 5.311 5.339 5.202 5.210 27,608 -0.06(-1.19%)
Jul 17, 2017 5.280 5.319 5.139 5.272 40,636 +0.05(+1.05%)
Jul 14, 2017 5.210 5.287 5.053 5.218 106,646 +0.01(+0.15%)
Jul 13, 2017 5.327 5.374 5.163 5.210 31,757 -0.14(-2.63%)
Jul 12, 2017 5.272 5.374 5.225 5.350 93,127 +0.10(+1.94%)
Jul 11, 2017 5.382 5.382 5.131 5.249 69,122 -0.13(-2.47%)
Jul 10, 2017 5.272 5.499 5.272 5.382 38,081 -0.04(-0.72%)
Jul 07, 2017 5.530 5.530 5.358 5.421 41,428 -0.10(-1.84%)
Jul 06, 2017 5.343 5.624 5.280 5.523 87,027 +0.16(+2.92%)
Jul 05, 2017 5.593 5.593 5.322 5.366 63,391 -0.23(-4.19%)
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.