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%)
Streaming Delayed Price Updated: 12:52 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 (%)
Dec 31, 2018 5.176 5.227 5.015 5.117 115,963 -0.07(-1.31%)
Dec 28, 2018 5.040 5.269 5.015 5.185 79,665 +0.11(+2.17%)
Dec 27, 2018 5.066 5.185 4.837 5.074 164,426 -0.10(-1.97%)
Dec 26, 2018 5.015 5.236 4.934 5.176 161,060 +0.12(+2.35%)
Dec 24, 2018 5.634 5.753 5.002 5.057 94,161 -0.66(-11.57%)
Dec 21, 2018 5.694 5.880 5.499 5.719 265,159 +0.01(+0.15%)
Dec 20, 2018 5.643 5.740 5.431 5.711 114,066 +0.01(+0.15%)
Dec 19, 2018 5.677 5.999 5.643 5.702 184,716 -0.03(-0.44%)
Dec 18, 2018 5.830 5.974 5.651 5.728 186,089 -0.11(-1.89%)
Dec 17, 2018 6.254 6.364 5.813 5.838 215,759 -0.42(-6.65%)
Dec 14, 2018 6.364 6.474 6.220 6.254 190,207 +0.04(+0.68%)
Dec 13, 2018 6.491 6.576 6.127 6.211 152,500 -0.28(-4.31%)
Dec 12, 2018 6.279 6.588 6.279 6.491 149,400 +0.21(+3.38%)
Dec 11, 2018 6.661 6.754 6.152 6.279 276,037 -0.32(-4.88%)
Dec 10, 2018 6.466 6.848 6.466 6.602 372,014 +0.15(+2.37%)
Dec 07, 2018 6.423 7.493 6.364 6.449 444,761 +0.14(+2.15%)
Dec 06, 2018 6.042 6.407 6.042 6.313 195,415 +0.23(+3.77%)
Dec 04, 2018 5.889 6.127 5.770 6.084 149,785 +0.25(+4.22%)
Dec 03, 2018 5.600 5.846 5.600 5.838 122,098 +0.42(+7.84%)
Nov 30, 2018 5.439 5.465 5.405 5.414 113,841 +0.01(+0.16%)
Nov 29, 2018 5.312 5.499 5.312 5.405 116,831 +0.10(+1.92%)
Nov 28, 2018 5.286 5.422 5.286 5.303 90,439 +0.02(+0.32%)
Nov 27, 2018 5.303 5.465 5.261 5.286 30,300 -0.02(-0.32%)
Nov 26, 2018 5.371 5.465 5.193 5.303 36,719 -0.08(-1.42%)
Nov 23, 2018 5.354 5.448 5.312 5.380 29,697 -0.03(-0.47%)
Nov 21, 2018 5.405 5.405 5.405 0 +0.03(+0.63%)
Nov 20, 2018 5.456 5.516 5.354 5.371 102,899 -0.14(-2.62%)
Nov 19, 2018 5.422 5.719 5.422 5.516 104,369 +0.07(+1.25%)
Nov 16, 2018 5.473 5.583 5.329 5.448 52,206 -0.02(-0.39%)
Nov 15, 2018 5.536 5.578 5.259 5.469 85,169 -0.13(-2.25%)
Nov 14, 2018 5.712 5.717 5.477 5.595 51,739 -0.12(-2.06%)
Nov 13, 2018 5.830 5.830 5.679 5.712 80,863 -0.13(-2.16%)
Nov 12, 2018 5.830 5.871 5.746 5.838 80,005 +0.04(+0.72%)
Nov 09, 2018 5.746 5.863 5.628 5.796 36,958 +0.05(+0.88%)
Nov 08, 2018 5.452 5.788 5.452 5.746 126,908 +0.29(+5.22%)
Nov 07, 2018 5.226 5.460 5.200 5.460 107,312 +0.23(+4.33%)
Nov 06, 2018 4.865 5.335 4.857 5.234 144,704 +0.65(+14.08%)
Nov 05, 2018 4.638 4.731 4.555 4.588 48,869 -0.04(-0.91%)
Nov 02, 2018 4.638 4.689 4.622 4.630 22,532 +0.03(+0.63%)
Nov 01, 2018 4.529 4.601 4.395 4.601 36,539 +0.16(+3.49%)
Oct 31, 2018 4.454 4.504 4.311 4.446 52,505 +0.00(+0.00%)
Oct 30, 2018 4.420 4.462 4.261 4.446 99,211 -0.01(-0.19%)
Oct 29, 2018 4.471 4.513 4.404 4.454 52,588 +0.02(+0.38%)
Oct 26, 2018 4.622 4.655 4.320 4.437 116,239 -0.20(-4.34%)
Oct 25, 2018 4.781 4.781 4.613 4.638 47,155 -0.12(-2.47%)
Oct 24, 2018 4.748 4.865 4.748 4.756 25,290 -0.02(-0.35%)
Oct 23, 2018 4.865 4.907 4.706 4.773 54,737 -0.14(-2.90%)
Oct 22, 2018 4.949 4.966 4.915 4.915 13,859 -0.01(-0.17%)
Oct 19, 2018 5.033 5.125 4.915 4.924 38,865 -0.11(-2.17%)
Oct 18, 2018 5.117 5.175 4.966 5.033 49,112 -0.07(-1.32%)
Oct 17, 2018 5.024 5.174 5.024 5.100 49,896 +0.04(+0.83%)
Oct 16, 2018 5.016 5.108 4.907 5.058 66,900 +0.05(+1.01%)
Oct 15, 2018 4.932 5.108 4.924 5.008 85,013 +0.03(+0.50%)
Oct 12, 2018 4.907 5.033 4.907 4.982 37,435 +0.12(+2.41%)
Oct 11, 2018 4.982 5.020 4.865 4.865 68,996 -0.11(-2.19%)
Oct 10, 2018 4.882 5.024 4.756 4.974 66,423 +0.09(+1.89%)
Oct 09, 2018 4.731 4.911 4.731 4.882 38,100 +0.13(+2.83%)
Oct 08, 2018 4.781 4.781 4.672 4.748 35,878 -0.03(-0.53%)
Oct 05, 2018 4.915 4.924 4.748 4.773 51,383 -0.14(-2.90%)
Oct 04, 2018 4.773 4.932 4.773 4.915 127,317 +0.17(+3.53%)
Oct 03, 2018 4.655 4.773 4.655 4.748 27,548 +0.08(+1.62%)
Oct 02, 2018 4.597 4.689 4.563 4.672 21,917 +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.