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 )

17.02 -0.04 (-0.23%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 20, 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, 2016 4.757 4.787 4.675 4.780 33,534 +0.04(+0.79%)
Aug 30, 2016 4.713 4.787 4.683 4.742 77,355 +0.07(+1.44%)
Aug 29, 2016 4.638 4.683 4.589 4.675 18,499 +0.06(+1.30%)
Aug 26, 2016 4.802 4.870 4.540 4.615 65,943 -0.04(-0.81%)
Aug 25, 2016 4.563 4.690 4.563 4.653 38,432 +0.10(+2.14%)
Aug 24, 2016 4.645 4.795 4.540 4.555 79,185 +0.02(+0.50%)
Aug 23, 2016 4.870 5.065 4.510 4.533 163,657 -0.34(-6.92%)
Aug 22, 2016 5.012 5.050 4.802 4.870 47,272 -0.18(-3.56%)
Aug 19, 2016 5.080 5.117 4.990 5.050 24,100 -0.04(-0.88%)
Aug 18, 2016 5.110 5.162 5.035 5.095 61,451 +0.04(+0.74%)
Aug 17, 2016 5.072 5.121 5.005 5.057 54,867 -0.01(-0.30%)
Aug 16, 2016 5.110 5.110 5.012 5.072 28,890 -0.09(-1.74%)
Aug 15, 2016 4.885 5.170 4.885 5.162 62,941 +0.31(+6.49%)
Aug 12, 2016 4.847 5.026 4.795 4.847 89,354 +0.03(+0.62%)
Aug 11, 2016 4.914 5.077 4.818 4.818 93,685 -0.06(-1.22%)
Aug 10, 2016 5.216 5.233 4.840 4.877 62,801 -0.35(-6.68%)
Aug 09, 2016 5.330 5.379 5.189 5.226 41,762 -0.10(-1.81%)
Aug 08, 2016 4.966 5.559 4.892 5.322 110,670 +0.34(+6.86%)
Aug 05, 2016 4.721 4.996 4.721 4.981 39,084 +0.22(+4.68%)
Aug 04, 2016 4.825 5.063 4.751 4.758 74,736 +0.10(+2.07%)
Aug 03, 2016 4.625 4.714 4.439 4.662 109,984 +0.05(+1.13%)
Aug 02, 2016 4.721 4.721 4.573 4.610 60,704 -0.09(-1.90%)
Aug 01, 2016 4.766 4.781 4.595 4.699 34,132 -0.07(-1.40%)
Jul 29, 2016 4.736 4.847 4.647 4.766 28,431 +0.02(+0.47%)
Jul 28, 2016 5.077 5.077 4.640 4.743 180,498 -0.30(-6.03%)
Jul 27, 2016 5.003 5.063 4.951 5.048 34,653 +0.08(+1.64%)
Jul 26, 2016 5.233 5.233 4.914 4.966 81,638 -0.29(-5.51%)
Jul 25, 2016 4.959 5.300 4.944 5.256 110,742 +0.24(+4.73%)
Jul 22, 2016 5.033 5.063 4.892 5.018 56,067 +0.00(+0.00%)
Jul 21, 2016 5.233 5.248 5.003 5.018 110,710 -0.24(-4.52%)
Jul 20, 2016 5.174 5.285 5.063 5.256 27,118 +0.05(+1.00%)
Jul 19, 2016 5.189 5.263 5.115 5.204 77,037 +0.01(+0.14%)
Jul 18, 2016 5.300 5.300 5.159 5.196 53,651 -0.09(-1.69%)
Jul 15, 2016 5.300 5.315 5.137 5.285 104,741 +0.04(+0.85%)
Jul 14, 2016 5.126 5.298 5.100 5.241 53,088 +0.14(+2.77%)
Jul 13, 2016 5.085 5.129 4.981 5.100 52,467 +0.10(+1.93%)
Jul 12, 2016 4.792 5.129 4.773 5.003 71,926 +0.22(+4.50%)
Jul 11, 2016 4.788 4.840 4.618 4.788 98,279 +0.02(+0.47%)
Jul 08, 2016 4.573 4.773 4.625 4.766 57,248 +0.14(+3.05%)
Jul 07, 2016 4.847 4.870 4.588 4.625 69,850 -0.20(-4.15%)
Jul 06, 2016 4.729 4.840 4.729 4.825 102,955 +0.00(+0.00%)
Jul 05, 2016 5.011 5.011 4.788 4.825 92,492 -0.19(-3.85%)
Jul 01, 2016 5.040 5.018 5.018 5.018 58,060 -0.01(-0.15%)
Jun 30, 2016 4.929 5.048 4.922 5.026 86,152 +0.06(+1.20%)
Jun 29, 2016 4.996 5.003 4.910 4.966 100,914 +0.02(+0.45%)
Jun 28, 2016 4.884 5.070 4.877 4.944 67,506 +0.10(+2.15%)
Jun 27, 2016 4.884 4.944 4.736 4.840 65,288 -0.04(-0.76%)
Jun 24, 2016 4.825 4.974 4.825 4.877 292,853 -0.12(-2.38%)
Jun 23, 2016 5.011 5.144 4.907 4.996 103,768 +0.01(+0.30%)
Jun 22, 2016 5.144 5.144 4.855 4.981 107,217 -0.18(-3.45%)
Jun 21, 2016 5.196 5.248 5.122 5.159 35,616 -0.06(-1.14%)
Jun 20, 2016 5.337 5.337 5.196 5.219 93,887 -0.04(-0.71%)
Jun 17, 2016 5.352 5.367 5.137 5.256 131,830 -0.08(-1.53%)
Jun 16, 2016 5.285 5.337 5.189 5.337 63,652 +0.04(+0.70%)
Jun 15, 2016 5.308 5.367 5.263 5.300 57,949 +0.04(+0.85%)
Jun 14, 2016 5.367 5.419 5.196 5.256 56,176 -0.11(-2.07%)
Jun 13, 2016 5.501 5.556 5.263 5.367 169,767 -0.12(-2.17%)
Jun 10, 2016 5.479 5.553 5.471 5.486 54,965 -0.04(-0.81%)
Jun 09, 2016 5.463 5.553 5.463 5.530 49,358 -0.01(-0.27%)
Jun 08, 2016 5.508 5.560 5.389 5.545 42,952 +0.04(+0.81%)
Jun 07, 2016 5.538 5.597 5.412 5.501 57,298 -0.02(-0.40%)
Jun 06, 2016 5.456 5.567 5.369 5.523 60,038 +0.10(+1.78%)
Jun 03, 2016 5.582 5.582 5.360 5.426 49,970 -0.14(-2.53%)
Jun 02, 2016 5.850 5.850 5.508 5.567 116,163 -0.29(-4.94%)
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.