GNE - Genie Energy Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20185.375.375.275.305.3061,092
May 17, 20185.325.405.235.335.3382,400
May 16, 20185.155.335.155.305.3052,600
May 15, 20185.065.185.005.125.1222,100
May 14, 20185.185.375.055.065.06108,100
May 14, 20180.075 Dividend
May 11, 20185.255.295.225.225.1461,400
May 10, 20185.165.285.135.245.1646,000
May 09, 20184.915.244.815.135.0658,500
May 08, 20185.285.284.864.914.8499,000
May 07, 20185.225.415.155.285.20109,600
May 04, 20184.815.184.805.135.0672,700
May 03, 20184.645.194.564.814.74194,400
May 02, 20184.294.554.294.514.4541,500
May 01, 20184.094.314.054.294.2331,000
Apr 30, 20184.204.274.144.164.1027,600
Apr 27, 20184.294.294.154.184.1212,300
Apr 26, 20184.254.304.184.274.2119,300
Apr 25, 20184.224.304.204.254.1926,600
Apr 24, 20184.164.284.034.254.1937,000
Apr 23, 20184.324.334.054.144.0847,600
Apr 20, 20184.304.324.164.304.2428,000
Apr 19, 20184.334.354.254.324.2632,100
Apr 18, 20184.104.334.104.284.2270,000
Apr 17, 20183.984.093.934.084.0245,000
Apr 16, 20183.933.973.883.923.8645,200
Apr 13, 20183.964.003.853.883.8235,100
Apr 12, 20184.044.043.823.933.8759,200
Apr 11, 20183.954.053.933.963.9038,200
Apr 10, 20183.993.993.873.953.8939,300
Apr 09, 20184.024.023.923.953.8939,800
Apr 06, 20183.944.023.864.003.94177,800
Apr 05, 20184.624.713.873.983.92364,200
Apr 04, 20184.674.714.544.684.6129,000
Apr 03, 20184.824.864.664.674.6034,400
Apr 02, 20184.974.994.804.834.7633,700
Mar 29, 20184.955.104.934.994.9253,700
Mar 28, 20184.854.934.804.924.8531,200
Mar 27, 20184.825.014.784.804.7353,200
Mar 26, 20184.804.974.754.904.8337,900
Mar 23, 20184.794.824.724.744.6738,900
Mar 22, 20184.734.924.684.754.6822,700
Mar 21, 20184.644.844.644.774.7033,900
Mar 20, 20184.764.814.634.654.5844,400
Mar 19, 20184.924.964.694.744.6758,400
Mar 16, 20184.864.994.724.914.8460,300
Mar 16, 20180.075 Dividend
Mar 15, 20184.995.084.944.944.8027,400
Mar 14, 20185.035.034.874.944.8031,900
Mar 13, 20185.125.294.975.004.8578,000
Mar 12, 20185.075.124.955.034.8830,400
Mar 09, 20184.885.084.855.004.8560,600
Mar 08, 20184.745.174.644.864.72158,000
Mar 07, 20184.574.744.554.704.5625,800
Mar 06, 20184.554.674.424.614.4737,900
Mar 05, 20184.504.604.504.564.4314,200
Mar 02, 20184.474.544.434.504.3737,700
Mar 01, 20184.444.614.434.444.3149,500
Feb 28, 20184.554.754.454.454.3242,100
Feb 27, 20184.554.634.504.564.4335,600
Feb 26, 20184.654.694.494.534.4040,500
Feb 23, 20184.624.674.534.574.4418,000
Feb 22, 20184.564.744.544.594.4656,100
Feb 21, 20184.454.694.454.524.3960,900
Feb 20, 20184.424.544.414.424.2924,700
Feb 16, 20184.324.554.324.424.2990,000
Feb 15, 20184.404.424.214.324.19133,300
Feb 14, 20184.394.424.254.344.21102,900
Feb 13, 20184.384.454.294.374.2486,000
Feb 12, 20184.274.504.234.364.2354,100
Feb 09, 20184.184.334.104.264.1440,700
Feb 08, 20184.294.424.164.164.0430,400
Feb 07, 20184.184.504.124.304.1763,100
Feb 06, 20184.094.284.094.194.0786,000
Feb 05, 20184.184.354.164.164.04128,000
Feb 02, 20184.284.334.164.184.06146,800
Feb 01, 20184.304.474.284.314.18100,800
Jan 31, 20184.354.404.284.374.24115,400
Jan 30, 20184.424.504.284.374.24129,600
Jan 29, 20184.384.494.304.424.2932,800
Jan 26, 20184.474.474.374.424.2928,000
Jan 25, 20184.374.574.304.414.28151,000
Jan 24, 20184.614.614.354.374.24106,400
Jan 23, 20184.704.754.514.574.4475,300
Jan 22, 20184.794.824.674.744.6034,600
Jan 19, 20184.414.774.404.764.62102,100
Jan 18, 20184.494.534.324.454.3278,600
Jan 17, 20184.444.574.444.494.3654,800
Jan 16, 20184.594.654.344.434.3069,900
Jan 12, 20184.574.704.484.604.4729,200
Jan 11, 20184.384.684.384.574.44106,000
Jan 10, 20184.404.434.304.394.2637,500
Jan 09, 20184.434.494.364.414.2858,000
Jan 08, 20184.514.514.304.434.3075,500
Jan 05, 20184.524.694.454.534.4064,300
Jan 04, 20184.454.584.364.534.4089,400
Jan 03, 20184.594.594.374.444.3183,500
Jan 02, 20184.444.734.424.634.4977,400
Dec 29, 20174.674.694.324.364.23117,100
Dec 28, 20174.694.904.664.734.59122,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...