GNE - Genie Energy Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20185.705.775.665.755.7549,400
Aug 16, 20185.325.765.325.715.7192,300
Aug 15, 20185.305.395.165.305.3052,800
Aug 14, 20185.245.385.175.295.2935,400
Aug 14, 20180.075 Dividend
Aug 13, 20185.375.395.195.275.2061,400
Aug 10, 20185.405.425.345.375.2931,200
Aug 09, 20185.185.505.125.445.3658,900
Aug 08, 20185.315.465.165.175.1060,900
Aug 07, 20185.385.415.185.325.2441,000
Aug 06, 20185.155.585.155.385.3057,200
Aug 03, 20185.335.475.235.355.2740,600
Aug 02, 20185.135.345.085.345.2635,800
Aug 01, 20185.195.255.105.175.1030,800
Jul 31, 20185.255.315.155.205.1347,100
Jul 30, 20185.455.455.215.275.2098,000
Jul 27, 20185.675.675.455.515.4376,700
Jul 26, 20185.525.755.445.725.6446,100
Jul 25, 20185.935.995.505.525.44151,600
Jul 24, 20186.136.135.815.975.8962,400
Jul 23, 20186.086.156.086.126.0339,000
Jul 20, 20186.126.136.026.106.0136,400
Jul 19, 20186.026.195.956.146.0542,900
Jul 18, 20186.126.176.016.045.9564,900
Jul 17, 20185.976.155.946.106.0145,900
Jul 16, 20186.066.195.885.975.89174,400
Jul 13, 20186.176.175.975.995.9064,500
Jul 12, 20186.256.306.126.176.08127,500
Jul 11, 20185.936.365.776.256.16266,000
Jul 10, 20186.116.125.935.945.86142,500
Jul 09, 20186.056.235.896.035.94198,600
Jul 06, 20185.785.915.645.905.82111,300
Jul 05, 20185.755.835.565.755.67150,500
Jul 03, 20185.425.875.425.725.64234,200
Jul 02, 20184.955.504.955.445.3685,300
Jun 29, 20184.905.054.814.964.8936,500
Jun 28, 20185.095.094.834.934.86131,500
Jun 27, 20185.085.255.055.075.0061,700
Jun 26, 20184.935.204.915.105.0360,200
Jun 25, 20185.195.364.894.924.8599,600
Jun 22, 20185.085.525.085.205.131,352,800
Jun 21, 20185.075.225.035.095.0290,900
Jun 20, 20185.165.205.025.054.9894,400
Jun 19, 20185.145.255.105.165.0969,300
Jun 18, 20185.115.185.035.145.0754,900
Jun 15, 20185.045.164.955.115.0471,700
Jun 14, 20185.215.214.905.054.9868,600
Jun 13, 20185.145.255.025.215.1463,600
Jun 12, 20185.255.315.145.155.0850,800
Jun 11, 20185.175.305.105.285.2055,100
Jun 08, 20185.275.275.165.165.0977,100
Jun 07, 20185.155.315.145.265.1945,500
Jun 06, 20185.385.385.105.165.0972,200
Jun 05, 20185.275.425.275.375.2938,300
Jun 04, 20185.445.445.235.265.1950,900
Jun 01, 20185.595.645.295.395.3165,500
May 31, 20185.705.835.575.585.5064,600
May 30, 20185.475.725.395.685.60103,800
May 29, 20185.425.455.335.425.3480,700
May 25, 20185.175.354.895.295.2167,800
May 24, 20185.215.255.125.165.0929,500
May 23, 20185.255.305.225.225.1536,400
May 22, 20185.245.305.205.235.1626,000
May 21, 20185.295.515.205.245.1776,200
May 18, 20185.375.375.275.305.2261,100
May 17, 20185.325.405.235.335.2582,400
May 16, 20185.155.335.155.305.2252,600
May 15, 20185.065.185.005.125.0522,100
May 14, 20185.185.375.055.064.99108,100
May 14, 20180.075 Dividend
May 11, 20185.255.295.225.225.0761,400
May 10, 20185.165.285.135.245.0946,000
May 09, 20184.915.244.815.134.9858,500
May 08, 20185.285.284.864.914.7799,000
May 07, 20185.225.415.155.285.13109,600
May 04, 20184.815.184.805.134.9872,700
May 03, 20184.645.194.564.814.67194,400
May 02, 20184.294.554.294.514.3841,500
May 01, 20184.094.314.054.294.1731,000
Apr 30, 20184.204.274.144.164.0427,600
Apr 27, 20184.294.294.154.184.0612,300
Apr 26, 20184.254.304.184.274.1519,300
Apr 25, 20184.224.304.204.254.1326,600
Apr 24, 20184.164.284.034.254.1337,000
Apr 23, 20184.324.334.054.144.0247,600
Apr 20, 20184.304.324.164.304.1828,000
Apr 19, 20184.334.354.254.324.2032,100
Apr 18, 20184.104.334.104.284.1670,000
Apr 17, 20183.984.093.934.083.9645,000
Apr 16, 20183.933.973.883.923.8145,200
Apr 13, 20183.964.003.853.883.7735,100
Apr 12, 20184.044.043.823.933.8259,200
Apr 11, 20183.954.053.933.963.8538,200
Apr 10, 20183.993.993.873.953.8439,300
Apr 09, 20184.024.023.923.953.8439,800
Apr 06, 20183.944.023.864.003.89177,800
Apr 05, 20184.624.713.873.983.87364,200
Apr 04, 20184.674.714.544.684.5529,000
Apr 03, 20184.824.864.664.674.5434,400
Apr 02, 20184.974.994.804.834.6933,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...