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 )

15.89 +0.18 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2018 4.360 4.410 4.277 4.319 56,733 -0.06(-1.33%)
Jul 30, 2018 4.527 4.527 4.327 4.377 117,963 -0.20(-4.36%)
Jul 27, 2018 4.709 4.709 4.522 4.576 92,226 -0.17(-3.67%)
Jul 26, 2018 4.776 4.518 4.751 55,456 +0.17(+3.62%)
Jul 25, 2018 4.925 4.975 4.568 4.585 182,528 -0.37(-7.54%)
Jul 24, 2018 5.091 5.091 4.826 4.958 75,113 -0.12(-2.45%)
Jul 23, 2018 5.050 5.108 5.050 5.083 46,923 +0.02(+0.33%)
Jul 20, 2018 5.083 5.091 5.000 5.066 43,852 -0.03(-0.65%)
Jul 19, 2018 5.000 5.141 4.941 5.100 51,689 +0.08(+1.66%)
Jul 18, 2018 5.083 5.125 4.992 5.017 78,094 -0.05(-0.98%)
Jul 17, 2018 4.958 5.108 4.934 5.066 55,277 +0.11(+2.18%)
Jul 16, 2018 5.033 5.141 4.884 4.958 210,006 -0.02(-0.33%)
Jul 13, 2018 5.125 5.125 4.958 4.975 77,692 -0.15(-2.92%)
Jul 12, 2018 5.191 5.233 5.083 5.125 153,466 -0.07(-1.28%)
Jul 11, 2018 4.925 5.282 4.788 5.191 320,240 +0.26(+5.22%)
Jul 10, 2018 5.075 5.083 4.925 4.934 171,551 -0.07(-1.49%)
Jul 09, 2018 5.025 5.141 4.893 5.008 239,463 +0.11(+2.20%)
Jul 06, 2018 4.801 4.909 4.718 4.900 133,955 +0.12(+2.61%)
Jul 05, 2018 4.776 4.842 4.618 4.776 181,174 +0.02(+0.52%)
Jul 03, 2018 4.751 4.751 4.751 0 +0.23(+5.15%)
Jul 02, 2018 4.111 4.568 4.111 4.518 102,676 +0.40(+9.68%)
Jun 29, 2018 4.070 4.194 3.995 4.120 44,005 +0.02(+0.61%)
Jun 28, 2018 4.228 4.228 4.012 4.095 158,343 -0.12(-2.76%)
Jun 27, 2018 4.219 4.360 4.194 4.211 74,294 -0.02(-0.59%)
Jun 26, 2018 4.095 4.319 4.078 4.236 72,493 +0.15(+3.66%)
Jun 25, 2018 4.311 4.452 4.061 4.086 119,921 -0.23(-5.38%)
Jun 22, 2018 4.219 4.585 4.219 4.319 1,630,943 +0.09(+2.16%)
Jun 21, 2018 4.211 4.335 4.178 4.228 109,706 +0.03(+0.79%)
Jun 20, 2018 4.286 4.318 4.169 4.194 113,630 -0.09(-2.13%)
Jun 19, 2018 4.269 4.360 4.236 4.286 83,461 +0.02(+0.39%)
Jun 18, 2018 4.244 4.302 4.178 4.269 66,272 +0.02(+0.59%)
Jun 15, 2018 4.286 4.194 4.244 86,292 +0.05(+1.19%)
Jun 14, 2018 4.327 4.327 4.070 4.194 82,686 -0.13(-3.07%)
Jun 13, 2018 4.269 4.360 4.170 4.327 76,949 +0.05(+1.16%)
Jun 12, 2018 4.360 4.410 4.269 4.277 61,428 -0.11(-2.46%)
Jun 11, 2018 4.294 4.402 4.236 4.385 66,471 +0.10(+2.33%)
Jun 08, 2018 4.377 4.377 4.286 4.286 92,997 -0.08(-1.90%)
Jun 07, 2018 4.410 4.269 4.369 55,161 +0.08(+1.94%)
Jun 06, 2018 4.236 4.286 86,888 -0.17(-3.91%)
Jun 05, 2018 4.377 4.502 4.377 4.460 46,521 +0.09(+2.09%)
Jun 04, 2018 4.518 4.518 4.344 4.369 61,427 -0.11(-2.41%)
Jun 01, 2018 4.643 4.681 4.394 4.477 78,934 -0.16(-3.41%)
May 31, 2018 4.734 4.843 4.626 4.635 77,800 -0.08(-1.76%)
May 30, 2018 4.543 4.751 4.477 4.718 124,921 +0.22(+4.80%)
May 29, 2018 4.502 4.527 4.427 4.502 97,392 +0.11(+2.46%)
May 25, 2018 4.394 4.394 4.394 0 +0.11(+2.52%)
May 24, 2018 4.327 4.360 4.252 4.286 35,550 -0.05(-1.15%)
May 23, 2018 4.360 4.402 4.336 4.336 44,233 -0.01(-0.19%)
May 22, 2018 4.352 4.402 4.319 4.344 31,245 -0.01(-0.19%)
May 21, 2018 4.394 4.576 4.319 4.352 91,830 -0.05(-1.13%)
May 18, 2018 4.460 4.460 4.377 4.402 73,555 -0.02(-0.56%)
May 17, 2018 4.419 4.485 4.344 4.427 99,328 +0.02(+0.57%)
May 16, 2018 4.277 4.427 4.277 4.402 63,324 +0.15(+3.52%)
May 15, 2018 4.203 4.302 4.153 4.252 26,992 +0.05(+1.19%)
May 14, 2018 4.302 4.460 4.194 4.203 130,484 -0.07(-1.65%)
May 11, 2018 4.298 4.331 4.273 4.273 75,047 -0.02(-0.38%)
May 10, 2018 4.224 4.322 4.200 4.290 56,555 +0.09(+2.14%)
May 09, 2018 4.019 4.290 3.938 4.200 71,801 +0.18(+4.48%)
May 08, 2018 4.322 4.322 3.979 4.019 121,478 -0.30(-7.01%)
May 07, 2018 4.273 4.425 4.213 4.322 133,935 +0.12(+2.92%)
May 04, 2018 3.938 4.240 3.929 4.200 88,818 +0.26(+6.65%)
May 03, 2018 3.798 4.249 3.733 3.938 237,772 +0.25(+6.65%)
May 02, 2018 3.512 3.725 3.512 3.692 50,730 +0.18(+5.13%)
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.