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 )

15.31 -0.13 (-0.84%)
Official Closing Price Updated: 7:00 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 (%)
Jul 29, 2016 4.786 4.898 4.696 4.816 28,134 +0.02(+0.47%)
Jul 28, 2016 5.131 5.131 4.688 4.793 178,618 -0.31(-6.03%)
Jul 27, 2016 5.056 5.116 5.003 5.101 34,292 +0.08(+1.64%)
Jul 26, 2016 5.288 5.288 4.966 5.018 80,787 -0.29(-5.51%)
Jul 25, 2016 5.011 5.356 4.996 5.311 109,589 +0.24(+4.73%)
Jul 22, 2016 5.086 5.116 4.943 5.071 55,483 +0.00(+0.00%)
Jul 21, 2016 5.288 5.303 5.056 5.071 109,557 -0.24(-4.52%)
Jul 20, 2016 5.228 5.341 5.116 5.311 26,836 +0.05(+1.00%)
Jul 19, 2016 5.243 5.318 5.168 5.258 76,235 +0.01(+0.14%)
Jul 18, 2016 5.356 5.356 5.213 5.251 53,092 -0.09(-1.69%)
Jul 15, 2016 5.356 5.371 5.191 5.341 103,650 +0.05(+0.85%)
Jul 14, 2016 5.180 5.353 5.153 5.296 52,535 +0.14(+2.77%)
Jul 13, 2016 5.138 5.183 5.033 5.153 51,921 +0.10(+1.93%)
Jul 12, 2016 4.842 5.183 4.823 5.056 71,177 +0.22(+4.50%)
Jul 11, 2016 4.838 4.891 4.667 4.838 97,255 +0.02(+0.47%)
Jul 08, 2016 4.621 4.823 4.673 4.816 56,652 +0.14(+3.05%)
Jul 07, 2016 4.898 4.921 4.636 4.673 69,123 -0.20(-4.15%)
Jul 06, 2016 4.778 4.891 4.778 4.876 101,882 +0.00(+0.00%)
Jul 05, 2016 5.063 5.063 4.838 4.876 91,528 -0.20(-3.85%)
Jul 01, 2016 5.093 5.071 5.071 5.071 57,456 -0.01(-0.15%)
Jun 30, 2016 4.981 5.101 4.973 5.078 85,255 +0.06(+1.20%)
Jun 29, 2016 5.048 5.056 4.962 5.018 99,863 +0.02(+0.45%)
Jun 28, 2016 4.936 5.123 4.928 4.996 66,803 +0.11(+2.15%)
Jun 27, 2016 4.936 4.996 4.786 4.891 64,608 -0.04(-0.76%)
Jun 24, 2016 4.876 5.026 4.876 4.928 289,803 -0.12(-2.38%)
Jun 23, 2016 5.063 5.198 4.958 5.048 102,687 +0.02(+0.30%)
Jun 22, 2016 5.198 5.198 4.906 5.033 106,100 -0.18(-3.45%)
Jun 21, 2016 5.251 5.303 5.176 5.213 35,245 -0.06(-1.14%)
Jun 20, 2016 5.393 5.393 5.251 5.273 92,909 -0.04(-0.71%)
Jun 17, 2016 5.408 5.423 5.191 5.311 130,457 -0.08(-1.53%)
Jun 16, 2016 5.341 5.393 5.243 5.393 62,989 +0.04(+0.70%)
Jun 15, 2016 5.363 5.423 5.318 5.356 57,345 +0.05(+0.85%)
Jun 14, 2016 5.423 5.476 5.251 5.311 55,591 -0.11(-2.07%)
Jun 13, 2016 5.559 5.615 5.318 5.423 167,998 -0.12(-2.17%)
Jun 10, 2016 5.537 5.611 5.529 5.544 54,392 -0.05(-0.81%)
Jun 09, 2016 5.521 5.611 5.521 5.589 48,844 -0.01(-0.27%)
Jun 08, 2016 5.566 5.619 5.446 5.604 42,505 +0.04(+0.81%)
Jun 07, 2016 5.596 5.656 5.468 5.559 56,701 -0.02(-0.40%)
Jun 06, 2016 5.514 5.626 5.425 5.581 59,413 +0.10(+1.78%)
Jun 03, 2016 5.641 5.641 5.416 5.484 49,449 -0.14(-2.53%)
Jun 02, 2016 5.911 5.911 5.566 5.626 114,953 -0.29(-4.94%)
Jun 01, 2016 5.581 5.934 5.574 5.919 112,920 +0.25(+4.36%)
May 31, 2016 5.506 5.686 5.484 5.671 66,151 +0.16(+2.86%)
May 27, 2016 5.671 5.514 5.514 5.514 44,391 -0.17(-2.91%)
May 26, 2016 5.536 5.724 5.498 5.679 75,811 +0.12(+2.16%)
May 25, 2016 5.461 5.611 5.401 5.559 88,089 +0.09(+1.65%)
May 24, 2016 5.656 5.791 5.468 5.468 93,458 -0.17(-3.06%)
May 23, 2016 5.701 5.769 5.641 5.641 46,107 -0.09(-1.57%)
May 20, 2016 5.438 5.731 5.423 5.731 56,698 +0.31(+5.67%)
May 19, 2016 5.472 5.476 5.296 5.423 72,113 -0.04(-0.69%)
May 18, 2016 5.491 5.596 5.348 5.461 61,164 +0.02(+0.28%)
May 17, 2016 5.844 5.844 5.311 5.446 73,515 -0.40(-6.80%)
May 16, 2016 5.859 5.941 5.799 5.844 34,925 +0.02(+0.39%)
May 13, 2016 5.776 5.836 5.709 5.821 48,471 +0.05(+0.91%)
May 12, 2016 5.731 5.821 5.574 5.769 40,624 +0.01(+0.13%)
May 11, 2016 5.865 5.920 5.754 5.761 39,652 -0.08(-1.40%)
May 10, 2016 5.813 5.940 5.746 5.843 61,497 -0.04(-0.63%)
May 09, 2016 5.977 5.977 5.821 5.880 103,607 -0.10(-1.74%)
May 06, 2016 5.545 6.081 5.545 5.984 84,005 +0.38(+6.77%)
May 05, 2016 5.605 5.724 5.463 5.605 158,583 +0.22(+4.15%)
May 04, 2016 5.002 5.776 4.927 5.381 328,407 +0.60(+12.44%)
May 03, 2016 5.285 5.359 4.756 4.786 101,503 -0.59(-10.94%)
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.