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 )

15.71 +0.42 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 28, 2018 4.551 4.703 4.551 4.551 56,355 +0.00(+0.00%)
Sep 27, 2018 4.551 4.610 4.501 4.551 17,125 +0.09(+2.08%)
Sep 26, 2018 4.526 4.526 4.459 4.459 35,554 -0.07(-1.49%)
Sep 25, 2018 4.585 4.644 4.459 4.526 37,031 -0.06(-1.29%)
Sep 24, 2018 4.636 4.695 4.518 4.585 31,401 -0.05(-1.09%)
Sep 21, 2018 4.661 4.678 4.526 4.636 84,593 -0.03(-0.54%)
Sep 20, 2018 4.661 4.762 4.636 4.661 39,347 +0.00(+0.00%)
Sep 19, 2018 4.560 4.703 4.535 4.661 31,204 +0.06(+1.28%)
Sep 18, 2018 4.686 4.686 4.543 4.602 38,666 -0.07(-1.44%)
Sep 17, 2018 4.602 4.695 4.602 4.669 22,460 +0.08(+1.65%)
Sep 14, 2018 4.551 4.661 4.551 4.594 16,610 +0.03(+0.74%)
Sep 13, 2018 4.602 4.669 4.560 4.560 59,141 -0.02(-0.37%)
Sep 12, 2018 4.551 4.585 4.509 4.577 30,656 +0.00(+0.00%)
Sep 11, 2018 4.568 4.577 4.509 4.577 22,830 +0.06(+1.31%)
Sep 10, 2018 4.535 4.560 4.509 4.518 17,075 +0.01(+0.19%)
Sep 07, 2018 4.425 4.518 4.425 4.509 86,847 +0.09(+2.10%)
Sep 06, 2018 4.560 4.560 4.391 4.417 128,689 -0.13(-2.78%)
Sep 05, 2018 4.476 4.568 4.476 4.543 12,588 +0.05(+1.13%)
Sep 04, 2018 4.551 4.598 4.400 4.492 152,622 -0.07(-1.48%)
Aug 31, 2018 4.560 4.560 4.560 0 +0.02(+0.37%)
Aug 30, 2018 4.526 4.602 4.391 4.543 117,940 -0.02(-0.37%)
Aug 29, 2018 4.602 4.728 4.543 4.560 132,845 -0.06(-1.28%)
Aug 28, 2018 4.619 4.669 4.577 4.619 27,165 +0.01(+0.18%)
Aug 27, 2018 4.585 4.846 4.568 4.610 152,024 +0.01(+0.18%)
Aug 24, 2018 4.703 4.737 4.560 4.602 48,050 -0.05(-1.09%)
Aug 23, 2018 4.846 4.880 4.642 4.653 27,585 -0.18(-3.66%)
Aug 22, 2018 4.779 4.869 4.568 4.830 20,912 +0.00(+0.00%)
Aug 21, 2018 4.863 4.863 4.728 4.830 46,808 -0.04(-0.87%)
Aug 20, 2018 4.813 4.929 4.813 4.872 19,121 +0.03(+0.52%)
Aug 17, 2018 4.804 4.863 4.771 4.846 58,491 +0.03(+0.70%)
Aug 16, 2018 4.484 4.855 4.484 4.813 109,541 +0.35(+7.74%)
Aug 15, 2018 4.467 4.544 4.349 4.467 62,645 +0.01(+0.19%)
Aug 14, 2018 4.417 4.535 4.358 4.459 42,015 +0.08(+1.83%)
Aug 13, 2018 4.462 4.476 4.312 4.379 73,850 -0.08(-1.86%)
Aug 10, 2018 4.487 4.503 4.437 4.462 37,551 -0.06(-1.29%)
Aug 09, 2018 4.304 4.574 4.254 4.520 70,909 +0.22(+5.22%)
Aug 08, 2018 4.412 4.537 4.287 4.296 73,287 -0.12(-2.82%)
Aug 07, 2018 4.470 4.495 4.304 4.420 49,372 -0.05(-1.12%)
Aug 06, 2018 4.279 4.640 4.279 4.470 68,835 +0.02(+0.56%)
Aug 03, 2018 4.428 4.545 4.345 4.445 48,864 +0.01(+0.19%)
Aug 02, 2018 4.262 4.437 4.217 4.437 43,075 +0.14(+3.29%)
Aug 01, 2018 4.312 4.362 4.237 4.296 37,121 -0.02(-0.58%)
Jul 31, 2018 4.362 4.412 4.279 4.320 56,713 -0.06(-1.33%)
Jul 30, 2018 4.528 4.528 4.329 4.379 117,920 -0.20(-4.36%)
Jul 27, 2018 4.711 4.711 4.524 4.578 92,193 -0.17(-3.67%)
Jul 26, 2018 4.777 4.520 4.753 55,436 +0.17(+3.62%)
Jul 25, 2018 4.927 4.977 4.570 4.586 182,462 -0.37(-7.54%)
Jul 24, 2018 5.093 5.093 4.827 4.960 75,085 -0.12(-2.45%)
Jul 23, 2018 5.052 5.110 5.052 5.085 46,906 +0.02(+0.33%)
Jul 20, 2018 5.085 5.093 5.001 5.068 43,836 -0.03(-0.65%)
Jul 19, 2018 5.002 5.143 4.942 5.101 51,670 +0.08(+1.66%)
Jul 18, 2018 5.085 5.126 4.993 5.018 78,065 -0.05(-0.98%)
Jul 17, 2018 4.960 5.110 4.935 5.068 55,257 +0.11(+2.18%)
Jul 16, 2018 5.035 5.143 4.885 4.960 209,930 -0.02(-0.33%)
Jul 13, 2018 5.126 5.126 4.960 4.977 77,663 -0.15(-2.92%)
Jul 12, 2018 5.193 5.234 5.085 5.126 153,410 -0.07(-1.28%)
Jul 11, 2018 4.927 5.284 4.790 5.193 320,124 +0.26(+5.22%)
Jul 10, 2018 5.077 5.085 4.927 4.935 171,489 -0.07(-1.49%)
Jul 09, 2018 5.027 5.143 4.894 5.010 239,376 +0.11(+2.20%)
Jul 06, 2018 4.802 4.910 4.719 4.902 133,906 +0.12(+2.61%)
Jul 05, 2018 4.777 4.844 4.620 4.777 181,108 +0.02(+0.52%)
Jul 03, 2018 4.753 4.753 4.753 0 +0.23(+5.15%)
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.