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 (%)
Nov 30, 2016 4.786 4.816 4.380 4.396 76,646 -0.37(-7.70%)
Nov 29, 2016 4.663 4.778 4.608 4.763 39,848 +0.05(+1.14%)
Nov 28, 2016 4.816 4.923 4.694 4.709 39,154 -0.18(-3.60%)
Nov 25, 2016 4.900 4.900 4.832 4.885 11,796 +0.02(+0.31%)
Nov 23, 2016 4.870 4.870 4.870 0 +0.04(+0.79%)
Nov 22, 2016 4.702 4.847 4.579 4.832 22,109 +0.12(+2.60%)
Nov 21, 2016 4.763 4.870 4.663 4.709 52,166 -0.04(-0.81%)
Nov 18, 2016 4.602 4.772 4.564 4.747 28,968 +0.15(+3.33%)
Nov 17, 2016 4.732 4.763 4.533 4.595 34,093 -0.11(-2.28%)
Nov 16, 2016 4.535 4.861 4.467 4.702 56,417 +0.15(+3.33%)
Nov 15, 2016 4.664 4.755 4.543 4.550 60,085 -0.09(-1.96%)
Nov 14, 2016 4.921 4.996 4.588 4.641 88,176 -0.26(-5.25%)
Nov 11, 2016 4.414 4.898 4.353 4.898 105,545 +0.48(+10.79%)
Nov 10, 2016 4.005 4.452 3.899 4.421 47,451 +0.42(+10.40%)
Nov 09, 2016 3.922 4.005 3.876 4.005 66,263 +0.11(+2.72%)
Nov 08, 2016 3.952 3.960 3.838 3.899 27,386 -0.04(-0.96%)
Nov 07, 2016 3.960 4.020 3.914 3.937 27,499 +0.02(+0.58%)
Nov 04, 2016 4.444 4.460 3.914 3.914 51,346 -0.50(-11.32%)
Nov 03, 2016 4.005 4.467 4.005 4.414 64,509 +0.48(+12.12%)
Nov 02, 2016 3.967 3.972 3.884 3.937 77,212 -0.03(-0.76%)
Nov 01, 2016 3.899 4.050 3.899 3.967 90,390 +0.02(+0.58%)
Oct 31, 2016 4.020 4.020 3.907 3.944 59,712 -0.07(-1.70%)
Oct 28, 2016 4.096 4.141 4.013 4.013 55,950 -0.12(-2.93%)
Oct 27, 2016 4.141 4.179 4.126 4.134 32,976 -0.01(-0.18%)
Oct 26, 2016 4.164 4.179 4.126 4.141 26,704 -0.05(-1.09%)
Oct 25, 2016 4.194 4.217 4.172 4.187 17,955 -0.04(-0.90%)
Oct 24, 2016 4.262 4.270 4.199 4.225 29,746 -0.01(-0.18%)
Oct 21, 2016 4.156 4.240 4.096 4.232 147,812 +0.03(+0.72%)
Oct 20, 2016 4.187 4.209 4.138 4.202 29,910 +0.00(+0.00%)
Oct 19, 2016 4.194 4.217 4.190 4.202 55,777 +0.03(+0.73%)
Oct 18, 2016 4.247 4.270 4.156 4.172 63,672 -0.05(-1.25%)
Oct 17, 2016 4.278 4.285 4.217 4.225 30,027 -0.03(-0.71%)
Oct 14, 2016 4.331 4.331 4.247 4.255 51,902 -0.08(-1.75%)
Oct 13, 2016 4.391 4.391 4.293 4.331 35,734 -0.07(-1.55%)
Oct 12, 2016 4.293 4.459 4.293 4.399 31,504 +0.08(+1.75%)
Oct 11, 2016 4.346 4.361 4.315 4.323 29,560 -0.02(-0.52%)
Oct 10, 2016 4.331 4.361 4.319 4.346 39,045 +0.02(+0.53%)
Oct 07, 2016 4.361 4.384 4.323 4.323 24,678 -0.05(-1.04%)
Oct 06, 2016 4.406 4.406 4.368 4.368 18,112 -0.05(-1.20%)
Oct 05, 2016 4.414 4.437 4.384 4.421 31,730 +0.01(+0.17%)
Oct 04, 2016 4.414 4.474 4.376 4.414 54,717 +0.01(+0.17%)
Oct 03, 2016 4.474 4.490 4.384 4.406 30,775 -0.06(-1.36%)
Sep 30, 2016 4.444 4.482 4.376 4.467 67,085 +0.02(+0.51%)
Sep 29, 2016 4.603 4.649 4.429 4.444 51,944 -0.19(-4.08%)
Sep 28, 2016 4.580 4.649 4.543 4.633 24,335 +0.05(+1.16%)
Sep 27, 2016 4.686 4.686 4.558 4.580 10,017 -0.05(-0.98%)
Sep 26, 2016 4.641 4.664 4.596 4.626 20,572 -0.02(-0.49%)
Sep 23, 2016 4.679 4.679 4.641 4.649 24,518 -0.02(-0.49%)
Sep 22, 2016 4.633 4.671 4.633 4.671 34,265 +0.05(+1.15%)
Sep 21, 2016 4.497 4.656 4.467 4.618 26,222 +0.11(+2.52%)
Sep 20, 2016 4.664 4.664 4.490 4.505 29,680 -0.14(-3.09%)
Sep 19, 2016 4.474 4.664 4.474 4.649 58,756 +0.17(+3.72%)
Sep 16, 2016 4.527 4.527 4.308 4.482 161,080 +0.05(+1.02%)
Sep 15, 2016 4.702 4.702 4.421 4.437 58,760 -0.18(-3.93%)
Sep 14, 2016 4.550 4.679 4.355 4.618 101,638 +0.19(+4.27%)
Sep 13, 2016 4.641 4.679 4.429 4.429 122,224 -0.26(-5.65%)
Sep 12, 2016 4.505 4.694 4.505 4.694 82,914 +0.14(+3.16%)
Sep 09, 2016 4.679 4.679 4.543 4.550 57,410 -0.17(-3.53%)
Sep 08, 2016 4.664 4.724 4.641 4.717 40,938 +0.05(+1.14%)
Sep 07, 2016 4.686 4.732 4.656 4.664 62,429 -0.07(-1.44%)
Sep 06, 2016 4.709 4.732 4.611 4.732 40,944 +0.02(+0.48%)
Sep 02, 2016 4.664 4.709 4.709 4.709 94,175 +0.06(+1.30%)
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.