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 )

15.31 -0.13 (-0.87%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2018 5.437 5.463 5.403 5.412 113,883 +0.01(+0.16%)
Nov 29, 2018 5.310 5.497 5.310 5.403 116,874 +0.10(+1.92%)
Nov 28, 2018 5.285 5.420 5.285 5.301 90,472 +0.02(+0.32%)
Nov 27, 2018 5.301 5.463 5.259 5.285 30,311 -0.02(-0.32%)
Nov 26, 2018 5.369 5.463 5.191 5.301 36,732 -0.08(-1.42%)
Nov 23, 2018 5.352 5.446 5.310 5.378 29,708 -0.03(-0.47%)
Nov 21, 2018 5.403 5.403 5.403 0 +0.03(+0.63%)
Nov 20, 2018 5.454 5.514 5.352 5.369 102,937 -0.14(-2.62%)
Nov 19, 2018 5.420 5.717 5.420 5.514 104,407 +0.07(+1.25%)
Nov 16, 2018 5.471 5.581 5.327 5.446 52,225 -0.02(-0.39%)
Nov 15, 2018 5.534 5.576 5.257 5.467 85,200 -0.13(-2.25%)
Nov 14, 2018 5.710 5.715 5.475 5.593 51,757 -0.12(-2.06%)
Nov 13, 2018 5.827 5.827 5.677 5.710 80,892 -0.13(-2.16%)
Nov 12, 2018 5.827 5.869 5.744 5.836 80,034 +0.04(+0.72%)
Nov 09, 2018 5.744 5.861 5.626 5.794 36,971 +0.05(+0.88%)
Nov 08, 2018 5.450 5.786 5.450 5.744 126,954 +0.29(+5.22%)
Nov 07, 2018 5.224 5.458 5.199 5.458 107,351 +0.23(+4.33%)
Nov 06, 2018 4.863 5.333 4.855 5.232 144,757 +0.65(+14.08%)
Nov 05, 2018 4.637 4.729 4.553 4.586 48,887 -0.04(-0.91%)
Nov 02, 2018 4.637 4.687 4.620 4.628 22,540 +0.03(+0.63%)
Nov 01, 2018 4.528 4.599 4.394 4.599 36,553 +0.16(+3.49%)
Oct 31, 2018 4.452 4.503 4.310 4.444 52,524 +0.00(+0.00%)
Oct 30, 2018 4.419 4.461 4.259 4.444 99,247 -0.01(-0.19%)
Oct 29, 2018 4.469 4.511 4.402 4.452 52,607 +0.02(+0.38%)
Oct 26, 2018 4.620 4.654 4.318 4.436 116,281 -0.20(-4.34%)
Oct 25, 2018 4.779 4.779 4.612 4.637 47,172 -0.12(-2.47%)
Oct 24, 2018 4.746 4.863 4.746 4.754 25,299 -0.02(-0.35%)
Oct 23, 2018 4.863 4.905 4.704 4.771 54,757 -0.14(-2.90%)
Oct 22, 2018 4.947 4.964 4.913 4.913 13,864 -0.01(-0.17%)
Oct 19, 2018 5.031 5.123 4.913 4.922 38,879 -0.11(-2.17%)
Oct 18, 2018 5.115 5.173 4.964 5.031 49,130 -0.07(-1.32%)
Oct 17, 2018 5.022 5.172 5.022 5.098 49,914 +0.04(+0.83%)
Oct 16, 2018 5.014 5.106 4.905 5.056 66,924 +0.05(+1.01%)
Oct 15, 2018 4.930 5.106 4.922 5.006 85,044 +0.03(+0.50%)
Oct 12, 2018 4.905 5.031 4.905 4.981 37,448 +0.12(+2.41%)
Oct 11, 2018 4.981 5.018 4.863 4.863 69,021 -0.11(-2.19%)
Oct 10, 2018 4.880 5.022 4.754 4.972 66,447 +0.09(+1.89%)
Oct 09, 2018 4.729 4.909 4.729 4.880 38,114 +0.13(+2.83%)
Oct 08, 2018 4.779 4.779 4.670 4.746 35,891 -0.03(-0.53%)
Oct 05, 2018 4.913 4.922 4.746 4.771 51,402 -0.14(-2.90%)
Oct 04, 2018 4.771 4.930 4.771 4.913 127,363 +0.17(+3.53%)
Oct 03, 2018 4.654 4.771 4.654 4.746 27,558 +0.08(+1.62%)
Oct 02, 2018 4.595 4.687 4.561 4.670 21,925 +0.08(+1.64%)
Oct 01, 2018 4.545 4.620 4.528 4.595 25,003 +0.07(+1.48%)
Sep 28, 2018 4.528 4.679 4.528 4.528 56,650 +0.00(+0.00%)
Sep 27, 2018 4.528 4.586 4.477 4.528 17,214 +0.09(+2.08%)
Sep 26, 2018 4.503 4.503 4.436 4.436 35,739 -0.07(-1.49%)
Sep 25, 2018 4.561 4.620 4.436 4.503 37,224 -0.06(-1.29%)
Sep 24, 2018 4.612 4.670 4.494 4.561 31,565 -0.05(-1.09%)
Sep 21, 2018 4.637 4.654 4.503 4.612 85,034 -0.03(-0.54%)
Sep 20, 2018 4.637 4.737 4.612 4.637 39,552 +0.00(+0.00%)
Sep 19, 2018 4.536 4.679 4.511 4.637 31,367 +0.06(+1.28%)
Sep 18, 2018 4.662 4.662 4.519 4.578 38,867 -0.07(-1.44%)
Sep 17, 2018 4.578 4.670 4.578 4.645 22,577 +0.08(+1.65%)
Sep 14, 2018 4.528 4.637 4.528 4.570 16,696 +0.03(+0.74%)
Sep 13, 2018 4.578 4.645 4.536 4.536 59,450 -0.02(-0.37%)
Sep 12, 2018 4.528 4.561 4.486 4.553 30,816 +0.00(+0.00%)
Sep 11, 2018 4.545 4.553 4.486 4.553 22,949 +0.06(+1.31%)
Sep 10, 2018 4.511 4.536 4.486 4.494 17,164 +0.01(+0.19%)
Sep 07, 2018 4.402 4.494 4.402 4.486 87,300 +0.09(+2.10%)
Sep 06, 2018 4.536 4.536 4.368 4.394 129,361 -0.13(-2.78%)
Sep 05, 2018 4.452 4.545 4.452 4.519 12,653 +0.05(+1.13%)
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.