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: 11:11 AM 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 (%)
Aug 31, 2016 4.808 4.838 4.724 4.830 33,184 +0.04(+0.79%)
Aug 30, 2016 4.762 4.838 4.732 4.792 76,549 +0.07(+1.44%)
Aug 29, 2016 4.686 4.732 4.637 4.724 18,306 +0.06(+1.30%)
Aug 26, 2016 4.853 4.921 4.588 4.664 65,256 -0.04(-0.81%)
Aug 25, 2016 4.611 4.739 4.611 4.702 38,032 +0.10(+2.14%)
Aug 24, 2016 4.694 4.845 4.588 4.603 78,360 +0.02(+0.50%)
Aug 23, 2016 4.921 5.118 4.558 4.580 161,952 -0.34(-6.92%)
Aug 22, 2016 5.065 5.103 4.853 4.921 46,780 -0.18(-3.56%)
Aug 19, 2016 5.133 5.171 5.042 5.103 23,849 -0.05(-0.88%)
Aug 18, 2016 5.163 5.216 5.088 5.148 60,811 +0.04(+0.74%)
Aug 17, 2016 5.126 5.175 5.057 5.110 54,295 -0.02(-0.30%)
Aug 16, 2016 5.163 5.163 5.065 5.126 28,589 -0.09(-1.74%)
Aug 15, 2016 4.936 5.224 4.936 5.216 62,285 +0.32(+6.49%)
Aug 12, 2016 4.898 5.078 4.846 4.898 88,423 +0.03(+0.62%)
Aug 11, 2016 4.966 5.130 4.868 4.868 92,709 -0.06(-1.22%)
Aug 10, 2016 5.270 5.288 4.891 4.928 62,147 -0.35(-6.68%)
Aug 09, 2016 5.386 5.435 5.243 5.281 41,327 -0.10(-1.81%)
Aug 08, 2016 5.018 5.617 4.943 5.378 109,517 +0.35(+6.86%)
Aug 05, 2016 4.771 5.048 4.771 5.033 38,676 +0.23(+4.68%)
Aug 04, 2016 4.876 5.116 4.801 4.808 73,958 +0.10(+2.07%)
Aug 03, 2016 4.673 4.763 4.486 4.711 108,838 +0.05(+1.13%)
Aug 02, 2016 4.771 4.771 4.621 4.658 60,071 -0.09(-1.90%)
Aug 01, 2016 4.816 4.831 4.643 4.748 33,776 -0.07(-1.40%)
Jul 29, 2016 4.786 4.898 4.696 4.816 28,134 +0.02(+0.47%)
Jul 28, 2016 5.131 5.131 4.688 4.793 178,618 -0.31(-6.03%)
Jul 27, 2016 5.056 5.116 5.003 5.101 34,292 +0.08(+1.64%)
Jul 26, 2016 5.288 5.288 4.966 5.018 80,787 -0.29(-5.51%)
Jul 25, 2016 5.011 5.356 4.996 5.311 109,589 +0.24(+4.73%)
Jul 22, 2016 5.086 5.116 4.943 5.071 55,483 +0.00(+0.00%)
Jul 21, 2016 5.288 5.303 5.056 5.071 109,557 -0.24(-4.52%)
Jul 20, 2016 5.228 5.341 5.116 5.311 26,836 +0.05(+1.00%)
Jul 19, 2016 5.243 5.318 5.168 5.258 76,235 +0.01(+0.14%)
Jul 18, 2016 5.356 5.356 5.213 5.251 53,092 -0.09(-1.69%)
Jul 15, 2016 5.356 5.371 5.191 5.341 103,650 +0.05(+0.85%)
Jul 14, 2016 5.180 5.353 5.153 5.296 52,535 +0.14(+2.77%)
Jul 13, 2016 5.138 5.183 5.033 5.153 51,921 +0.10(+1.93%)
Jul 12, 2016 4.842 5.183 4.823 5.056 71,177 +0.22(+4.50%)
Jul 11, 2016 4.838 4.891 4.667 4.838 97,255 +0.02(+0.47%)
Jul 08, 2016 4.621 4.823 4.673 4.816 56,652 +0.14(+3.05%)
Jul 07, 2016 4.898 4.921 4.636 4.673 69,123 -0.20(-4.15%)
Jul 06, 2016 4.778 4.891 4.778 4.876 101,882 +0.00(+0.00%)
Jul 05, 2016 5.063 5.063 4.838 4.876 91,528 -0.20(-3.85%)
Jul 01, 2016 5.093 5.071 5.071 5.071 57,456 -0.01(-0.15%)
Jun 30, 2016 4.981 5.101 4.973 5.078 85,255 +0.06(+1.20%)
Jun 29, 2016 5.048 5.056 4.962 5.018 99,863 +0.02(+0.45%)
Jun 28, 2016 4.936 5.123 4.928 4.996 66,803 +0.11(+2.15%)
Jun 27, 2016 4.936 4.996 4.786 4.891 64,608 -0.04(-0.76%)
Jun 24, 2016 4.876 5.026 4.876 4.928 289,803 -0.12(-2.38%)
Jun 23, 2016 5.063 5.198 4.958 5.048 102,687 +0.02(+0.30%)
Jun 22, 2016 5.198 5.198 4.906 5.033 106,100 -0.18(-3.45%)
Jun 21, 2016 5.251 5.303 5.176 5.213 35,245 -0.06(-1.14%)
Jun 20, 2016 5.393 5.393 5.251 5.273 92,909 -0.04(-0.71%)
Jun 17, 2016 5.408 5.423 5.191 5.311 130,457 -0.08(-1.53%)
Jun 16, 2016 5.341 5.393 5.243 5.393 62,989 +0.04(+0.70%)
Jun 15, 2016 5.363 5.423 5.318 5.356 57,345 +0.05(+0.85%)
Jun 14, 2016 5.423 5.476 5.251 5.311 55,591 -0.11(-2.07%)
Jun 13, 2016 5.559 5.615 5.318 5.423 167,998 -0.12(-2.17%)
Jun 10, 2016 5.537 5.611 5.529 5.544 54,392 -0.05(-0.81%)
Jun 09, 2016 5.521 5.611 5.521 5.589 48,844 -0.01(-0.27%)
Jun 08, 2016 5.566 5.619 5.446 5.604 42,505 +0.04(+0.81%)
Jun 07, 2016 5.596 5.656 5.468 5.559 56,701 -0.02(-0.40%)
Jun 06, 2016 5.514 5.626 5.425 5.581 59,413 +0.10(+1.78%)
Jun 03, 2016 5.641 5.641 5.416 5.484 49,449 -0.14(-2.53%)
Jun 02, 2016 5.911 5.911 5.566 5.626 114,953 -0.29(-4.94%)
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.