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: 7:00 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 (%)
Aug 31, 2016 4.809 4.840 4.726 4.832 33,172 +0.04(+0.79%)
Aug 30, 2016 4.764 4.840 4.734 4.794 76,521 +0.07(+1.44%)
Aug 29, 2016 4.688 4.734 4.639 4.726 18,300 +0.06(+1.30%)
Aug 26, 2016 4.855 4.923 4.590 4.665 65,232 -0.04(-0.81%)
Aug 25, 2016 4.612 4.741 4.612 4.703 38,018 +0.10(+2.14%)
Aug 24, 2016 4.696 4.847 4.590 4.605 78,331 +0.02(+0.50%)
Aug 23, 2016 4.923 5.120 4.559 4.582 161,893 -0.34(-6.92%)
Aug 22, 2016 5.067 5.105 4.855 4.923 46,763 -0.18(-3.56%)
Aug 19, 2016 5.135 5.173 5.044 5.105 23,840 -0.05(-0.88%)
Aug 18, 2016 5.165 5.218 5.090 5.150 60,789 +0.04(+0.74%)
Aug 17, 2016 5.127 5.177 5.059 5.112 54,276 -0.02(-0.30%)
Aug 16, 2016 5.165 5.165 5.067 5.127 28,579 -0.09(-1.74%)
Aug 15, 2016 4.938 5.226 4.938 5.218 62,262 +0.32(+6.49%)
Aug 12, 2016 4.900 5.080 4.848 4.900 88,391 +0.03(+0.62%)
Aug 11, 2016 4.968 5.132 4.870 4.870 92,676 -0.06(-1.22%)
Aug 10, 2016 5.272 5.290 4.893 4.930 62,124 -0.35(-6.68%)
Aug 09, 2016 5.388 5.437 5.245 5.283 41,312 -0.10(-1.81%)
Aug 08, 2016 5.020 5.619 4.945 5.380 109,477 +0.35(+6.86%)
Aug 05, 2016 4.773 5.050 4.773 5.035 38,662 +0.23(+4.68%)
Aug 04, 2016 4.878 5.118 4.803 4.810 73,931 +0.10(+2.07%)
Aug 03, 2016 4.675 4.765 4.487 4.713 108,799 +0.05(+1.13%)
Aug 02, 2016 4.773 4.773 4.623 4.660 60,049 -0.09(-1.90%)
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.