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 )

15.36 -0.08 (-0.52%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 17, 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, 2017 4.348 4.654 4.348 4.531 41,815 +0.15(+3.44%)
Oct 30, 2017 4.475 4.554 4.238 4.380 116,981 -0.08(-1.78%)
Oct 27, 2017 4.570 4.570 4.444 4.459 26,453 -0.11(-2.43%)
Oct 26, 2017 4.539 4.657 4.539 4.570 13,092 +0.04(+0.87%)
Oct 25, 2017 4.626 4.626 4.475 4.531 47,307 -0.10(-2.05%)
Oct 24, 2017 4.649 4.737 4.578 4.626 18,764 -0.02(-0.51%)
Oct 23, 2017 4.800 4.840 4.634 4.649 32,470 -0.14(-2.98%)
Oct 20, 2017 4.887 4.893 4.713 4.792 47,794 -0.03(-0.66%)
Oct 19, 2017 4.950 5.006 4.808 4.824 36,891 -0.15(-3.03%)
Oct 18, 2017 5.030 5.085 4.950 4.974 30,128 -0.09(-1.72%)
Oct 17, 2017 4.990 5.172 4.961 5.061 23,486 +0.03(+0.63%)
Oct 16, 2017 5.069 5.187 4.990 5.030 54,894 +0.00(+0.00%)
Oct 13, 2017 5.077 5.168 5.006 5.030 15,658 -0.04(-0.78%)
Oct 12, 2017 5.236 5.330 5.030 5.069 24,174 -0.17(-3.32%)
Oct 11, 2017 5.236 5.346 5.236 5.244 36,121 -0.02(-0.45%)
Oct 10, 2017 5.244 5.307 5.188 5.267 23,013 +0.04(+0.76%)
Oct 09, 2017 5.196 5.331 5.196 5.228 55,310 +0.00(+0.00%)
Oct 06, 2017 5.196 5.346 5.180 5.228 27,577 +0.00(+0.00%)
Oct 05, 2017 5.267 5.323 5.165 5.228 53,444 +0.05(+0.92%)
Oct 04, 2017 5.236 5.425 5.168 5.180 41,031 -0.03(-0.61%)
Oct 03, 2017 5.244 5.489 5.164 5.212 61,225 -0.04(-0.75%)
Oct 02, 2017 5.236 5.251 5.148 5.251 19,932 +0.06(+1.22%)
Sep 29, 2017 5.434 5.501 5.172 5.188 25,337 -0.19(-3.53%)
Sep 28, 2017 5.497 5.505 5.148 5.378 54,000 -0.14(-2.58%)
Sep 27, 2017 5.655 5.655 5.283 5.521 64,314 -0.06(-0.99%)
Sep 26, 2017 5.426 5.679 5.318 5.576 86,509 +0.16(+2.92%)
Sep 25, 2017 5.442 5.481 5.283 5.418 60,608 +0.05(+0.88%)
Sep 22, 2017 4.943 5.386 4.943 5.370 83,190 +0.44(+8.83%)
Sep 21, 2017 4.895 4.943 4.784 4.935 18,566 +0.06(+1.14%)
Sep 20, 2017 4.745 4.887 4.745 4.879 33,725 +0.12(+2.50%)
Sep 19, 2017 4.811 4.824 4.693 4.760 18,428 -0.02(-0.50%)
Sep 18, 2017 4.792 4.879 4.752 4.784 21,234 -0.01(-0.17%)
Sep 15, 2017 4.808 4.948 4.752 4.792 92,511 -0.01(-0.17%)
Sep 14, 2017 4.792 4.816 4.752 4.800 22,581 +0.02(+0.50%)
Sep 13, 2017 4.721 4.855 4.721 4.776 42,215 +0.04(+0.84%)
Sep 12, 2017 4.871 4.910 4.681 4.737 25,118 -0.17(-3.39%)
Sep 11, 2017 4.887 4.974 4.879 4.903 16,415 +0.01(+0.16%)
Sep 08, 2017 4.840 4.958 4.779 4.895 28,381 +0.00(+0.00%)
Sep 07, 2017 4.784 4.960 4.784 4.895 14,640 +0.11(+2.32%)
Sep 06, 2017 4.824 4.844 4.721 4.784 29,181 +0.02(+0.33%)
Sep 05, 2017 4.745 4.808 4.676 4.768 32,066 +0.06(+1.18%)
Sep 01, 2017 4.847 4.927 4.673 4.713 59,013 -0.16(-3.25%)
Aug 31, 2017 4.887 4.982 4.839 4.871 67,879 -0.02(-0.49%)
Aug 30, 2017 4.681 4.895 4.620 4.895 65,895 +0.22(+4.75%)
Aug 29, 2017 4.697 4.744 4.634 4.673 21,985 -0.03(-0.67%)
Aug 28, 2017 4.689 4.792 4.483 4.705 138,246 +0.02(+0.34%)
Aug 25, 2017 4.871 4.871 4.673 4.689 26,477 -0.12(-2.47%)
Aug 24, 2017 4.681 4.824 4.681 4.808 18,903 +0.12(+2.53%)
Aug 23, 2017 4.737 4.768 4.638 4.689 17,364 -0.06(-1.33%)
Aug 22, 2017 4.602 4.768 4.531 4.752 37,449 +0.21(+4.53%)
Aug 21, 2017 4.578 4.705 4.475 4.546 63,818 -0.01(-0.17%)
Aug 18, 2017 4.546 4.681 4.539 4.554 87,516 -0.06(-1.20%)
Aug 17, 2017 4.689 4.768 4.563 4.610 23,000 -0.10(-2.02%)
Aug 16, 2017 4.824 4.903 4.649 4.705 25,567 -0.04(-0.83%)
Aug 15, 2017 4.832 4.832 4.610 4.745 39,083 -0.06(-1.16%)
Aug 14, 2017 4.665 4.966 4.665 4.800 79,939 +0.13(+2.71%)
Aug 11, 2017 4.602 4.697 4.602 4.673 61,099 -0.05(-1.09%)
Aug 10, 2017 4.733 4.783 4.693 4.725 94,516 -0.02(-0.49%)
Aug 09, 2017 4.779 4.817 4.709 4.748 30,530 -0.05(-0.98%)
Aug 08, 2017 4.865 4.928 4.787 4.795 74,209 -0.05(-0.97%)
Aug 07, 2017 4.819 4.963 4.789 4.842 51,980 +0.02(+0.32%)
Aug 04, 2017 5.038 5.100 4.811 4.826 61,983 -0.20(-3.89%)
Aug 03, 2017 4.920 5.155 4.898 5.022 35,006 -0.05(-1.08%)
Aug 02, 2017 5.171 5.171 5.018 5.077 57,096 -0.09(-1.82%)
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.