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 )

15.51 -0.19 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 4.476 4.526 4.332 4.467 52,252 +0.00(+0.00%)
Oct 30, 2018 4.442 4.484 4.282 4.467 98,731 -0.01(-0.19%)
Oct 29, 2018 4.492 4.535 4.425 4.476 52,333 +0.02(+0.38%)
Oct 26, 2018 4.644 4.678 4.341 4.459 115,677 -0.20(-4.34%)
Oct 25, 2018 4.804 4.804 4.636 4.661 46,927 -0.12(-2.47%)
Oct 24, 2018 4.771 4.889 4.771 4.779 25,167 -0.02(-0.35%)
Oct 23, 2018 4.889 4.931 4.729 4.796 54,473 -0.14(-2.90%)
Oct 22, 2018 4.973 4.990 4.939 4.939 13,792 -0.01(-0.17%)
Oct 19, 2018 5.057 5.150 4.939 4.948 38,677 -0.11(-2.17%)
Oct 18, 2018 5.141 5.200 4.990 5.057 48,875 -0.07(-1.32%)
Oct 17, 2018 5.049 5.199 5.049 5.125 49,654 +0.04(+0.83%)
Oct 16, 2018 5.040 5.133 4.931 5.082 66,577 +0.05(+1.00%)
Oct 15, 2018 4.956 5.133 4.948 5.032 84,602 +0.03(+0.51%)
Oct 12, 2018 4.931 5.057 4.931 5.007 37,254 +0.12(+2.41%)
Oct 11, 2018 5.007 5.044 4.889 4.889 68,662 -0.11(-2.19%)
Oct 10, 2018 4.905 5.049 4.779 4.998 66,102 +0.09(+1.89%)
Oct 09, 2018 4.754 4.935 4.754 4.905 37,916 +0.13(+2.83%)
Oct 08, 2018 4.804 4.804 4.695 4.771 35,704 -0.03(-0.53%)
Oct 05, 2018 4.939 4.948 4.771 4.796 51,135 -0.14(-2.90%)
Oct 04, 2018 4.796 4.956 4.796 4.939 126,702 +0.17(+3.53%)
Oct 03, 2018 4.678 4.796 4.678 4.771 27,415 +0.08(+1.62%)
Oct 02, 2018 4.619 4.712 4.585 4.695 21,811 +0.08(+1.64%)
Oct 01, 2018 4.568 4.644 4.551 4.619 24,873 +0.07(+1.48%)
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%)
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.