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 )

14.78 -1.11 (-6.99%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 5.458 5.526 5.195 5.211 25,224 -0.19(-3.53%)
Sep 28, 2017 5.522 5.530 5.172 5.402 53,758 -0.14(-2.58%)
Sep 27, 2017 5.681 5.681 5.307 5.546 64,027 -0.06(-0.99%)
Sep 26, 2017 5.450 5.705 5.342 5.601 86,123 +0.16(+2.92%)
Sep 25, 2017 5.466 5.506 5.306 5.442 60,337 +0.05(+0.88%)
Sep 22, 2017 4.965 5.410 4.965 5.394 82,818 +0.44(+8.83%)
Sep 21, 2017 4.917 4.965 4.806 4.957 18,483 +0.06(+1.14%)
Sep 20, 2017 4.766 4.909 4.766 4.901 33,574 +0.12(+2.50%)
Sep 19, 2017 4.833 4.845 4.714 4.782 18,346 -0.02(-0.50%)
Sep 18, 2017 4.814 4.901 4.774 4.806 21,139 -0.01(-0.17%)
Sep 15, 2017 4.829 4.970 4.774 4.814 92,098 -0.01(-0.16%)
Sep 14, 2017 4.814 4.837 4.774 4.822 22,480 +0.02(+0.50%)
Sep 13, 2017 4.742 4.877 4.742 4.798 42,027 +0.04(+0.84%)
Sep 12, 2017 4.893 4.932 4.702 4.758 25,006 -0.17(-3.39%)
Sep 11, 2017 4.909 4.997 4.901 4.925 16,341 +0.01(+0.16%)
Sep 08, 2017 4.861 4.981 4.800 4.917 28,254 +0.00(+0.00%)
Sep 07, 2017 4.806 4.982 4.806 4.917 14,574 +0.11(+2.32%)
Sep 06, 2017 4.845 4.865 4.742 4.806 29,051 +0.02(+0.33%)
Sep 05, 2017 4.766 4.829 4.697 4.790 31,923 +0.06(+1.18%)
Sep 01, 2017 4.869 4.949 4.694 4.734 58,749 -0.16(-3.25%)
Aug 31, 2017 4.909 5.005 4.861 4.893 67,575 -0.02(-0.49%)
Aug 30, 2017 4.702 4.917 4.641 4.917 65,601 +0.22(+4.75%)
Aug 29, 2017 4.718 4.765 4.654 4.694 21,887 -0.03(-0.67%)
Aug 28, 2017 4.710 4.814 4.503 4.726 137,628 +0.02(+0.34%)
Aug 25, 2017 4.893 4.893 4.694 4.710 26,359 -0.12(-2.47%)
Aug 24, 2017 4.702 4.845 4.702 4.829 18,819 +0.12(+2.53%)
Aug 23, 2017 4.758 4.790 4.658 4.710 17,286 -0.06(-1.33%)
Aug 22, 2017 4.623 4.790 4.551 4.774 37,282 +0.21(+4.53%)
Aug 21, 2017 4.599 4.726 4.495 4.567 63,533 -0.01(-0.17%)
Aug 18, 2017 4.567 4.702 4.559 4.575 87,124 -0.06(-1.20%)
Aug 17, 2017 4.710 4.790 4.584 4.631 22,897 -0.10(-2.02%)
Aug 16, 2017 4.845 4.925 4.670 4.726 25,452 -0.04(-0.83%)
Aug 15, 2017 4.853 4.853 4.631 4.766 38,908 -0.06(-1.16%)
Aug 14, 2017 4.686 4.989 4.686 4.822 79,582 +0.13(+2.71%)
Aug 11, 2017 4.623 4.718 4.623 4.694 60,826 -0.05(-1.09%)
Aug 10, 2017 4.754 4.805 4.714 4.746 94,093 -0.02(-0.49%)
Aug 09, 2017 4.801 4.839 4.730 4.769 30,393 -0.05(-0.98%)
Aug 08, 2017 4.887 4.950 4.809 4.817 73,877 -0.05(-0.97%)
Aug 07, 2017 4.840 4.986 4.811 4.864 51,748 +0.02(+0.32%)
Aug 04, 2017 5.060 5.123 4.832 4.848 61,706 -0.20(-3.89%)
Aug 03, 2017 4.942 5.178 4.920 5.045 34,849 -0.05(-1.08%)
Aug 02, 2017 5.194 5.194 5.041 5.099 56,841 -0.09(-1.82%)
Aug 01, 2017 5.162 5.304 5.162 5.194 25,499 -0.02(-0.30%)
Jul 31, 2017 5.241 5.312 5.147 5.210 46,561 +0.00(+0.00%)
Jul 28, 2017 5.398 5.414 5.194 5.210 36,824 -0.12(-2.21%)
Jul 27, 2017 5.382 5.382 5.186 5.327 81,266 -0.05(-0.88%)
Jul 26, 2017 5.382 5.618 5.335 5.375 75,907 -0.01(-0.15%)
Jul 25, 2017 5.170 5.618 5.139 5.382 116,812 +0.20(+3.95%)
Jul 24, 2017 5.225 5.288 4.989 5.178 75,540 -0.20(-3.80%)
Jul 21, 2017 5.516 5.516 5.312 5.382 33,644 -0.01(-0.15%)
Jul 20, 2017 5.390 5.469 5.343 5.390 21,531 +0.01(+0.15%)
Jul 19, 2017 5.241 5.398 5.217 5.382 30,304 +0.15(+2.85%)
Jul 18, 2017 5.335 5.363 5.225 5.233 27,484 -0.06(-1.19%)
Jul 17, 2017 5.304 5.343 5.162 5.296 40,454 +0.05(+1.05%)
Jul 14, 2017 5.233 5.310 5.076 5.241 106,170 +0.01(+0.15%)
Jul 13, 2017 5.351 5.398 5.186 5.233 31,615 -0.14(-2.63%)
Jul 12, 2017 5.296 5.398 5.249 5.375 92,711 +0.10(+1.94%)
Jul 11, 2017 5.406 5.406 5.155 5.272 68,813 -0.13(-2.47%)
Jul 10, 2017 5.296 5.524 5.296 5.406 37,911 -0.04(-0.72%)
Jul 07, 2017 5.555 5.555 5.382 5.445 41,243 -0.10(-1.84%)
Jul 06, 2017 5.367 5.650 5.304 5.547 86,638 +0.16(+2.92%)
Jul 05, 2017 5.618 5.618 5.346 5.390 63,108 -0.24(-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.