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 (%)
Dec 30, 2016 4.417 4.417 4.417 0 -0.04(-0.86%)
Dec 29, 2016 4.548 4.625 4.263 4.456 99,947 -0.22(-4.61%)
Dec 28, 2016 4.801 4.809 4.671 4.671 19,128 -0.12(-2.41%)
Dec 27, 2016 4.686 4.817 4.686 4.786 45,064 +0.04(+0.81%)
Dec 23, 2016 4.747 4.747 4.747 0 +0.12(+2.66%)
Dec 22, 2016 4.609 4.686 4.598 4.625 17,871 +0.02(+0.33%)
Dec 21, 2016 4.548 4.640 4.532 4.609 39,999 +0.06(+1.35%)
Dec 20, 2016 4.632 4.640 4.509 4.548 40,842 -0.06(-1.33%)
Dec 19, 2016 4.678 4.801 4.601 4.609 57,857 -0.08(-1.80%)
Dec 16, 2016 4.625 4.701 4.532 4.694 91,380 +0.10(+2.17%)
Dec 15, 2016 4.525 4.609 4.432 4.594 31,401 +0.05(+1.18%)
Dec 14, 2016 4.601 4.620 4.509 4.540 23,835 +0.00(+0.00%)
Dec 13, 2016 4.548 4.686 4.525 4.540 41,138 +0.05(+1.03%)
Dec 12, 2016 4.640 4.640 4.386 4.494 58,736 -0.18(-3.94%)
Dec 09, 2016 4.217 4.717 4.210 4.678 72,328 +0.47(+11.13%)
Dec 08, 2016 4.064 4.244 4.064 4.210 79,663 +0.05(+1.29%)
Dec 07, 2016 4.256 4.287 4.133 4.156 50,847 -0.10(-2.35%)
Dec 06, 2016 4.240 4.302 4.141 4.256 50,652 -0.05(-1.25%)
Dec 05, 2016 4.356 4.509 4.310 4.310 47,396 -0.04(-0.88%)
Dec 02, 2016 4.402 4.502 4.333 4.348 32,088 -0.06(-1.39%)
Dec 01, 2016 4.417 4.648 4.386 4.409 73,937 -0.01(-0.17%)
Nov 30, 2016 4.809 4.840 4.402 4.417 76,276 -0.37(-7.70%)
Nov 29, 2016 4.686 4.801 4.630 4.786 39,655 +0.05(+1.14%)
Nov 28, 2016 4.840 4.947 4.717 4.732 38,965 -0.18(-3.60%)
Nov 25, 2016 4.924 4.924 4.855 4.909 11,739 +0.02(+0.31%)
Nov 23, 2016 4.893 4.893 4.893 0 +0.04(+0.79%)
Nov 22, 2016 4.724 4.870 4.601 4.855 22,002 +0.12(+2.60%)
Nov 21, 2016 4.786 4.893 4.686 4.732 51,914 -0.04(-0.81%)
Nov 18, 2016 4.625 4.795 4.586 4.770 28,828 +0.15(+3.33%)
Nov 17, 2016 4.755 4.786 4.555 4.617 33,929 -0.11(-2.28%)
Nov 16, 2016 4.557 4.884 4.489 4.724 56,144 +0.15(+3.33%)
Nov 15, 2016 4.686 4.778 4.565 4.572 59,794 -0.09(-1.96%)
Nov 14, 2016 4.945 5.020 4.610 4.664 87,750 -0.26(-5.25%)
Nov 11, 2016 4.435 4.922 4.374 4.922 105,035 +0.48(+10.79%)
Nov 10, 2016 4.024 4.473 3.918 4.443 47,221 +0.42(+10.40%)
Nov 09, 2016 3.941 4.024 3.895 4.024 65,943 +0.11(+2.72%)
Nov 08, 2016 3.971 3.979 3.857 3.918 27,253 -0.04(-0.96%)
Nov 07, 2016 3.979 4.040 3.933 3.956 27,367 +0.02(+0.58%)
Nov 04, 2016 4.466 4.482 3.933 3.933 51,098 -0.50(-11.32%)
Nov 03, 2016 4.024 4.489 4.024 4.435 64,198 +0.48(+12.12%)
Nov 02, 2016 3.986 3.991 3.903 3.956 76,839 -0.03(-0.76%)
Nov 01, 2016 3.918 4.070 3.918 3.986 89,953 +0.02(+0.58%)
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%)
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.