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, 2016 4.040 4.040 3.926 3.964 59,424 -0.07(-1.70%)
Oct 28, 2016 4.116 4.161 4.032 4.032 55,680 -0.12(-2.93%)
Oct 27, 2016 4.161 4.200 4.146 4.154 32,816 -0.01(-0.18%)
Oct 26, 2016 4.184 4.199 4.146 4.161 26,575 -0.05(-1.09%)
Oct 25, 2016 4.215 4.237 4.192 4.207 17,868 -0.04(-0.90%)
Oct 24, 2016 4.283 4.291 4.219 4.245 29,602 -0.01(-0.18%)
Oct 21, 2016 4.177 4.260 4.116 4.253 147,098 +0.03(+0.72%)
Oct 20, 2016 4.207 4.230 4.158 4.222 29,765 +0.00(+0.00%)
Oct 19, 2016 4.215 4.237 4.210 4.222 55,508 +0.03(+0.73%)
Oct 18, 2016 4.268 4.291 4.177 4.192 63,364 -0.05(-1.25%)
Oct 17, 2016 4.298 4.306 4.237 4.245 29,882 -0.03(-0.71%)
Oct 14, 2016 4.352 4.352 4.268 4.276 51,651 -0.08(-1.75%)
Oct 13, 2016 4.412 4.412 4.314 4.352 35,561 -0.07(-1.55%)
Oct 12, 2016 4.314 4.481 4.314 4.420 31,352 +0.08(+1.75%)
Oct 11, 2016 4.367 4.382 4.336 4.344 29,417 -0.02(-0.52%)
Oct 10, 2016 4.352 4.382 4.340 4.367 38,856 +0.02(+0.53%)
Oct 07, 2016 4.382 4.405 4.344 4.344 24,559 -0.05(-1.04%)
Oct 06, 2016 4.428 4.428 4.390 4.390 18,025 -0.05(-1.20%)
Oct 05, 2016 4.435 4.458 4.405 4.443 31,577 +0.01(+0.17%)
Oct 04, 2016 4.435 4.496 4.397 4.435 54,452 +0.01(+0.17%)
Oct 03, 2016 4.496 4.511 4.405 4.428 30,626 -0.06(-1.36%)
Sep 30, 2016 4.466 4.504 4.397 4.489 66,761 +0.02(+0.51%)
Sep 29, 2016 4.625 4.671 4.450 4.466 51,693 -0.19(-4.08%)
Sep 28, 2016 4.603 4.671 4.565 4.656 24,217 +0.05(+1.16%)
Sep 27, 2016 4.709 4.709 4.580 4.603 9,968 -0.05(-0.98%)
Sep 26, 2016 4.664 4.686 4.618 4.648 20,472 -0.02(-0.49%)
Sep 23, 2016 4.702 4.702 4.664 4.671 24,400 -0.02(-0.49%)
Sep 22, 2016 4.656 4.694 4.656 4.694 34,099 +0.05(+1.15%)
Sep 21, 2016 4.519 4.679 4.489 4.641 26,095 +0.11(+2.52%)
Sep 20, 2016 4.686 4.686 4.511 4.527 29,537 -0.14(-3.09%)
Sep 19, 2016 4.496 4.686 4.496 4.671 58,472 +0.17(+3.72%)
Sep 16, 2016 4.549 4.549 4.329 4.504 160,302 +0.05(+1.02%)
Sep 15, 2016 4.724 4.724 4.443 4.458 58,476 -0.18(-3.93%)
Sep 14, 2016 4.572 4.702 4.376 4.641 101,147 +0.19(+4.27%)
Sep 13, 2016 4.664 4.702 4.450 4.450 121,633 -0.27(-5.65%)
Sep 12, 2016 4.527 4.717 4.527 4.717 82,513 +0.14(+3.16%)
Sep 09, 2016 4.702 4.702 4.565 4.572 57,132 -0.17(-3.53%)
Sep 08, 2016 4.686 4.747 4.664 4.740 40,740 +0.05(+1.14%)
Sep 07, 2016 4.709 4.755 4.679 4.686 62,127 -0.07(-1.44%)
Sep 06, 2016 4.732 4.755 4.633 4.755 40,746 +0.02(+0.48%)
Sep 02, 2016 4.686 4.732 4.732 4.732 93,720 +0.06(+1.30%)
Sep 01, 2016 4.854 4.892 4.656 4.671 69,295 -0.18(-3.76%)
Aug 31, 2016 4.831 4.861 4.747 4.854 33,024 +0.04(+0.79%)
Aug 30, 2016 4.785 4.861 4.755 4.816 76,179 +0.07(+1.44%)
Aug 29, 2016 4.709 4.755 4.660 4.747 18,218 +0.06(+1.30%)
Aug 26, 2016 4.877 4.945 4.610 4.686 64,940 -0.04(-0.81%)
Aug 25, 2016 4.633 4.762 4.633 4.724 37,848 +0.10(+2.14%)
Aug 24, 2016 4.717 4.869 4.610 4.625 77,981 +0.02(+0.50%)
Aug 23, 2016 4.945 5.143 4.580 4.603 161,169 -0.34(-6.92%)
Aug 22, 2016 5.090 5.128 4.877 4.945 46,554 -0.18(-3.56%)
Aug 19, 2016 5.158 5.196 5.067 5.128 23,733 -0.05(-0.88%)
Aug 18, 2016 5.188 5.242 5.112 5.173 60,517 +0.04(+0.74%)
Aug 17, 2016 5.150 5.200 5.082 5.135 54,033 -0.02(-0.30%)
Aug 16, 2016 5.188 5.188 5.090 5.150 28,451 -0.09(-1.74%)
Aug 15, 2016 4.960 5.249 4.960 5.242 61,984 +0.32(+6.49%)
Aug 12, 2016 4.922 5.103 4.869 4.922 87,996 +0.03(+0.62%)
Aug 11, 2016 4.990 5.155 4.892 4.892 92,261 -0.06(-1.22%)
Aug 10, 2016 5.296 5.314 4.915 4.952 61,846 -0.35(-6.68%)
Aug 09, 2016 5.412 5.462 5.269 5.307 41,127 -0.10(-1.81%)
Aug 08, 2016 5.043 5.644 4.967 5.405 108,988 +0.35(+6.86%)
Aug 05, 2016 4.794 5.073 4.794 5.058 38,490 +0.23(+4.68%)
Aug 04, 2016 4.900 5.141 4.824 4.832 73,601 +0.10(+2.07%)
Aug 03, 2016 4.696 4.787 4.508 4.734 108,312 +0.05(+1.13%)
Aug 02, 2016 4.794 4.794 4.643 4.681 59,781 -0.09(-1.90%)
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.