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 (-0.87%)
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 (%)
Aug 31, 2017 4.885 4.980 4.837 4.869 67,903 -0.02(-0.49%)
Aug 30, 2017 4.679 4.893 4.618 4.893 65,919 +0.22(+4.75%)
Aug 29, 2017 4.695 4.742 4.632 4.672 21,993 -0.03(-0.67%)
Aug 28, 2017 4.687 4.790 4.481 4.703 138,296 +0.02(+0.34%)
Aug 25, 2017 4.869 4.869 4.672 4.687 26,487 -0.12(-2.47%)
Aug 24, 2017 4.679 4.822 4.679 4.806 18,910 +0.12(+2.53%)
Aug 23, 2017 4.735 4.767 4.636 4.687 17,370 -0.06(-1.33%)
Aug 22, 2017 4.600 4.767 4.529 4.751 37,463 +0.21(+4.53%)
Aug 21, 2017 4.577 4.703 4.474 4.545 63,841 -0.01(-0.17%)
Aug 18, 2017 4.545 4.679 4.537 4.553 87,547 -0.06(-1.20%)
Aug 17, 2017 4.687 4.767 4.561 4.608 23,008 -0.10(-2.02%)
Aug 16, 2017 4.822 4.901 4.648 4.703 25,576 -0.04(-0.83%)
Aug 15, 2017 4.830 4.830 4.608 4.743 39,097 -0.06(-1.16%)
Aug 14, 2017 4.664 4.964 4.664 4.798 79,968 +0.13(+2.71%)
Aug 11, 2017 4.600 4.695 4.600 4.672 61,121 -0.05(-1.09%)
Aug 10, 2017 4.731 4.782 4.692 4.723 94,550 -0.02(-0.49%)
Aug 09, 2017 4.778 4.816 4.707 4.746 30,541 -0.05(-0.98%)
Aug 08, 2017 4.864 4.926 4.786 4.793 74,236 -0.05(-0.97%)
Aug 07, 2017 4.817 4.961 4.788 4.840 51,999 +0.02(+0.32%)
Aug 04, 2017 5.036 5.098 4.809 4.825 62,006 -0.20(-3.89%)
Aug 03, 2017 4.918 5.153 4.896 5.020 35,018 -0.05(-1.08%)
Aug 02, 2017 5.169 5.169 5.016 5.075 57,117 -0.09(-1.82%)
Aug 01, 2017 5.137 5.278 5.137 5.169 25,623 -0.02(-0.30%)
Jul 31, 2017 5.216 5.286 5.122 5.184 46,788 +0.00(+0.00%)
Jul 28, 2017 5.372 5.388 5.169 5.184 37,003 -0.12(-2.21%)
Jul 27, 2017 5.356 5.356 5.161 5.302 81,661 -0.05(-0.88%)
Jul 26, 2017 5.356 5.591 5.309 5.349 76,275 -0.01(-0.15%)
Jul 25, 2017 5.145 5.591 5.114 5.356 117,379 +0.20(+3.95%)
Jul 24, 2017 5.200 5.263 4.965 5.153 75,907 -0.20(-3.80%)
Jul 21, 2017 5.489 5.489 5.286 5.356 33,807 -0.01(-0.15%)
Jul 20, 2017 5.364 5.442 5.317 5.364 21,635 +0.01(+0.15%)
Jul 19, 2017 5.216 5.372 5.192 5.356 30,452 +0.15(+2.85%)
Jul 18, 2017 5.309 5.337 5.200 5.208 27,618 -0.06(-1.19%)
Jul 17, 2017 5.278 5.317 5.137 5.270 40,650 +0.05(+1.05%)
Jul 14, 2017 5.208 5.285 5.051 5.216 106,685 +0.01(+0.15%)
Jul 13, 2017 5.325 5.372 5.161 5.208 31,769 -0.14(-2.63%)
Jul 12, 2017 5.270 5.372 5.223 5.349 93,161 +0.10(+1.94%)
Jul 11, 2017 5.380 5.380 5.130 5.247 69,147 -0.13(-2.47%)
Jul 10, 2017 5.270 5.497 5.270 5.380 38,095 -0.04(-0.72%)
Jul 07, 2017 5.528 5.528 5.356 5.419 41,443 -0.10(-1.84%)
Jul 06, 2017 5.341 5.622 5.278 5.521 87,059 +0.16(+2.92%)
Jul 05, 2017 5.591 5.591 5.320 5.364 63,414 -0.23(-4.19%)
Jul 03, 2017 5.951 5.951 5.560 5.599 63,955 -0.36(-6.04%)
Jun 30, 2017 6.013 6.021 5.896 5.958 51,613 -0.03(-0.52%)
Jun 29, 2017 6.084 6.084 5.919 5.990 37,020 -0.09(-1.42%)
Jun 28, 2017 6.037 6.186 6.005 6.076 54,523 +0.10(+1.70%)
Jun 27, 2017 5.904 6.005 5.865 5.974 31,438 +0.07(+1.19%)
Jun 26, 2017 5.990 6.044 5.904 5.904 32,908 -0.10(-1.69%)
Jun 23, 2017 5.794 6.052 5.794 6.005 206,837 +0.20(+3.36%)
Jun 22, 2017 5.654 5.919 5.646 5.810 84,255 +0.16(+2.77%)
Jun 21, 2017 5.982 5.982 5.505 5.654 174,736 -0.47(-7.66%)
Jun 20, 2017 6.099 6.154 5.957 6.123 51,377 +0.02(+0.38%)
Jun 19, 2017 6.115 6.138 6.044 6.099 34,296 -0.08(-1.27%)
Jun 16, 2017 5.927 6.193 5.927 6.177 155,005 +0.13(+2.20%)
Jun 15, 2017 5.951 6.058 5.880 6.044 61,367 +0.02(+0.39%)
Jun 14, 2017 6.170 6.193 5.966 6.021 61,955 -0.15(-2.41%)
Jun 13, 2017 6.081 6.185 5.943 6.170 70,627 +0.13(+2.07%)
Jun 12, 2017 6.193 6.263 6.005 6.044 28,650 -0.16(-2.52%)
Jun 09, 2017 6.076 6.240 5.958 6.201 47,252 +0.13(+2.06%)
Jun 08, 2017 5.878 6.256 5.867 6.076 98,513 +0.13(+2.10%)
Jun 07, 2017 6.099 6.099 5.888 5.951 48,147 -0.15(-2.44%)
Jun 06, 2017 6.060 6.170 5.904 6.099 67,914 +0.02(+0.39%)
Jun 05, 2017 6.232 6.232 5.982 6.076 54,302 -0.16(-2.63%)
Jun 02, 2017 6.177 6.256 6.099 6.240 64,307 +0.07(+1.14%)
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.