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 )

15.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2018 5.174 5.225 5.013 5.115 116,005 -0.07(-1.31%)
Dec 28, 2018 5.039 5.268 5.013 5.183 79,694 +0.11(+2.17%)
Dec 27, 2018 5.064 5.183 4.835 5.072 164,485 -0.10(-1.97%)
Dec 26, 2018 5.013 5.234 4.933 5.174 161,118 +0.12(+2.35%)
Dec 24, 2018 5.632 5.751 5.000 5.055 94,195 -0.66(-11.57%)
Dec 21, 2018 5.692 5.878 5.497 5.717 265,256 +0.01(+0.15%)
Dec 20, 2018 5.641 5.738 5.429 5.709 114,108 +0.01(+0.15%)
Dec 19, 2018 5.675 5.997 5.641 5.700 184,783 -0.03(-0.44%)
Dec 18, 2018 5.827 5.972 5.649 5.726 186,156 -0.11(-1.89%)
Dec 17, 2018 6.252 6.362 5.810 5.836 215,838 -0.42(-6.65%)
Dec 14, 2018 6.362 6.472 6.218 6.252 190,277 +0.04(+0.68%)
Dec 13, 2018 6.489 6.574 6.124 6.209 152,556 -0.28(-4.31%)
Dec 12, 2018 6.277 6.586 6.277 6.489 149,454 +0.21(+3.38%)
Dec 11, 2018 6.659 6.752 6.150 6.277 276,137 -0.32(-4.88%)
Dec 10, 2018 6.464 6.845 6.464 6.599 372,149 +0.15(+2.37%)
Dec 07, 2018 6.421 7.490 6.362 6.447 444,922 +0.14(+2.15%)
Dec 06, 2018 6.039 6.404 6.039 6.311 195,486 +0.23(+3.77%)
Dec 04, 2018 5.887 6.124 5.768 6.082 149,840 +0.25(+4.22%)
Dec 03, 2018 5.598 5.844 5.598 5.836 122,142 +0.42(+7.84%)
Nov 30, 2018 5.437 5.463 5.403 5.412 113,883 +0.01(+0.16%)
Nov 29, 2018 5.310 5.497 5.310 5.403 116,874 +0.10(+1.92%)
Nov 28, 2018 5.285 5.420 5.285 5.301 90,472 +0.02(+0.32%)
Nov 27, 2018 5.301 5.463 5.259 5.285 30,311 -0.02(-0.32%)
Nov 26, 2018 5.369 5.463 5.191 5.301 36,732 -0.08(-1.42%)
Nov 23, 2018 5.352 5.446 5.310 5.378 29,708 -0.03(-0.47%)
Nov 21, 2018 5.403 5.403 5.403 0 +0.03(+0.63%)
Nov 20, 2018 5.454 5.514 5.352 5.369 102,937 -0.14(-2.62%)
Nov 19, 2018 5.420 5.717 5.420 5.514 104,407 +0.07(+1.25%)
Nov 16, 2018 5.471 5.581 5.327 5.446 52,225 -0.02(-0.39%)
Nov 15, 2018 5.534 5.576 5.257 5.467 85,200 -0.13(-2.25%)
Nov 14, 2018 5.710 5.715 5.475 5.593 51,757 -0.12(-2.06%)
Nov 13, 2018 5.827 5.827 5.677 5.710 80,892 -0.13(-2.16%)
Nov 12, 2018 5.827 5.869 5.744 5.836 80,034 +0.04(+0.72%)
Nov 09, 2018 5.744 5.861 5.626 5.794 36,971 +0.05(+0.88%)
Nov 08, 2018 5.450 5.786 5.450 5.744 126,954 +0.29(+5.22%)
Nov 07, 2018 5.224 5.458 5.199 5.458 107,351 +0.23(+4.33%)
Nov 06, 2018 4.863 5.333 4.855 5.232 144,757 +0.65(+14.08%)
Nov 05, 2018 4.637 4.729 4.553 4.586 48,887 -0.04(-0.91%)
Nov 02, 2018 4.637 4.687 4.620 4.628 22,540 +0.03(+0.63%)
Nov 01, 2018 4.528 4.599 4.394 4.599 36,553 +0.16(+3.49%)
Oct 31, 2018 4.452 4.503 4.310 4.444 52,524 +0.00(+0.00%)
Oct 30, 2018 4.419 4.461 4.259 4.444 99,247 -0.01(-0.19%)
Oct 29, 2018 4.469 4.511 4.402 4.452 52,607 +0.02(+0.38%)
Oct 26, 2018 4.620 4.654 4.318 4.436 116,281 -0.20(-4.34%)
Oct 25, 2018 4.779 4.779 4.612 4.637 47,172 -0.12(-2.47%)
Oct 24, 2018 4.746 4.863 4.746 4.754 25,299 -0.02(-0.35%)
Oct 23, 2018 4.863 4.905 4.704 4.771 54,757 -0.14(-2.90%)
Oct 22, 2018 4.947 4.964 4.913 4.913 13,864 -0.01(-0.17%)
Oct 19, 2018 5.031 5.123 4.913 4.922 38,879 -0.11(-2.17%)
Oct 18, 2018 5.115 5.173 4.964 5.031 49,130 -0.07(-1.32%)
Oct 17, 2018 5.022 5.172 5.022 5.098 49,914 +0.04(+0.83%)
Oct 16, 2018 5.014 5.106 4.905 5.056 66,924 +0.05(+1.01%)
Oct 15, 2018 4.930 5.106 4.922 5.006 85,044 +0.03(+0.50%)
Oct 12, 2018 4.905 5.031 4.905 4.981 37,448 +0.12(+2.41%)
Oct 11, 2018 4.981 5.018 4.863 4.863 69,021 -0.11(-2.19%)
Oct 10, 2018 4.880 5.022 4.754 4.972 66,447 +0.09(+1.89%)
Oct 09, 2018 4.729 4.909 4.729 4.880 38,114 +0.13(+2.83%)
Oct 08, 2018 4.779 4.779 4.670 4.746 35,891 -0.03(-0.53%)
Oct 05, 2018 4.913 4.922 4.746 4.771 51,402 -0.14(-2.90%)
Oct 04, 2018 4.771 4.930 4.771 4.913 127,363 +0.17(+3.53%)
Oct 03, 2018 4.654 4.771 4.654 4.746 27,558 +0.08(+1.62%)
Oct 02, 2018 4.595 4.687 4.561 4.670 21,925 +0.08(+1.64%)
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.