GNE - Genie Energy Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20184.324.554.324.424.4290,000
Feb 15, 20184.404.424.214.324.32133,300
Feb 14, 20184.394.424.254.344.34102,900
Feb 13, 20184.384.454.294.374.3786,000
Feb 12, 20184.274.504.234.364.3654,100
Feb 09, 20184.184.334.104.264.2640,700
Feb 08, 20184.294.424.164.164.1630,400
Feb 07, 20184.184.504.124.304.3063,100
Feb 06, 20184.094.284.094.194.1986,000
Feb 05, 20184.184.354.164.164.16128,000
Feb 02, 20184.284.334.164.184.18146,800
Feb 01, 20184.304.474.284.314.31100,800
Jan 31, 20184.354.404.284.374.37115,400
Jan 30, 20184.424.504.284.374.37129,600
Jan 29, 20184.384.494.304.424.4232,800
Jan 26, 20184.474.474.374.424.4228,000
Jan 25, 20184.374.574.304.414.41151,000
Jan 24, 20184.614.614.354.374.37106,400
Jan 23, 20184.704.754.514.574.5775,300
Jan 22, 20184.794.824.674.744.7434,600
Jan 19, 20184.414.774.404.764.76102,100
Jan 18, 20184.494.534.324.454.4578,600
Jan 17, 20184.444.574.444.494.4954,800
Jan 16, 20184.594.654.344.434.4369,900
Jan 12, 20184.574.704.484.604.6029,200
Jan 11, 20184.384.684.384.574.57106,000
Jan 10, 20184.404.434.304.394.3937,500
Jan 09, 20184.434.494.364.414.4158,000
Jan 08, 20184.514.514.304.434.4375,500
Jan 05, 20184.524.694.454.534.5364,300
Jan 04, 20184.454.584.364.534.5389,400
Jan 03, 20184.594.594.374.444.4483,500
Jan 02, 20184.444.734.424.634.6377,400
Dec 29, 20174.674.694.324.364.36117,100
Dec 28, 20174.694.904.664.734.73122,600
Dec 27, 20174.634.754.574.694.6967,100
Dec 26, 20174.754.774.594.614.6176,700
Dec 22, 20174.764.854.704.754.7563,600
Dec 21, 20174.814.984.664.744.7487,700
Dec 20, 20174.824.894.674.814.8154,200
Dec 19, 20174.714.884.684.814.8179,800
Dec 18, 20174.504.774.484.774.77110,300
Dec 15, 20174.434.654.434.534.53385,500
Dec 14, 20174.354.504.324.444.4454,800
Dec 13, 20174.294.524.294.374.37165,900
Dec 12, 20174.524.594.314.324.32178,700
Dec 11, 20174.294.594.254.494.49135,400
Dec 08, 20174.254.384.204.264.2697,000
Dec 07, 20174.284.364.214.254.2596,000
Dec 06, 20174.394.394.244.264.2681,500
Dec 05, 20174.364.434.284.334.3339,500
Dec 04, 20174.384.514.344.374.3735,700
Dec 01, 20174.334.454.184.344.34128,500
Nov 30, 20174.384.424.314.334.3358,900
Nov 29, 20174.254.534.254.384.3852,300
Nov 28, 20174.354.404.294.324.3247,800
Nov 27, 20174.484.534.364.394.3948,600
Nov 24, 20174.444.554.424.484.4839,700
Nov 22, 20174.344.524.254.464.4686,800
Nov 21, 20174.374.434.284.324.32121,000
Nov 20, 20174.694.694.324.344.34281,800
Nov 17, 20175.015.054.674.864.86287,000
Nov 16, 20175.385.515.265.435.4366,600
Nov 15, 20175.475.615.285.395.3997,200
Nov 14, 20175.105.545.105.435.43144,400
Nov 13, 20175.495.504.945.155.15126,000
Nov 10, 20175.725.725.445.475.4745,400
Nov 10, 20170.075 Dividend
Nov 09, 20175.885.955.655.725.6422,700
Nov 08, 20175.755.905.635.825.7490,800
Nov 07, 20175.555.795.385.605.53131,600
Nov 06, 20175.605.765.335.365.29101,000
Nov 03, 20175.345.935.145.585.5162,700
Nov 02, 20175.415.575.025.355.28163,700
Nov 01, 20175.805.805.295.325.2576,700
Oct 31, 20175.495.885.495.725.6433,100
Oct 30, 20175.655.755.355.535.4692,100
Oct 27, 20175.775.775.615.635.5621,000
Oct 26, 20175.735.885.735.775.6910,100
Oct 25, 20175.845.845.655.725.6437,300
Oct 24, 20175.875.985.785.845.7614,300
Oct 23, 20176.066.115.855.875.7925,000
Oct 20, 20176.176.185.956.055.9737,700
Oct 19, 20176.256.326.076.096.0129,100
Oct 18, 20176.356.426.256.286.2023,500
Oct 17, 20176.306.536.266.396.3118,500
Oct 16, 20176.406.556.306.356.2743,500
Oct 13, 20176.416.536.326.356.2712,300
Oct 12, 20176.616.736.356.406.3218,900
Oct 11, 20176.616.756.616.626.5328,500
Oct 10, 20176.626.706.556.656.5618,000
Oct 09, 20176.566.736.566.606.5143,500
Oct 06, 20176.566.756.546.606.5121,600
Oct 05, 20176.656.726.526.606.5142,200
Oct 04, 20176.616.856.536.546.4532,400
Oct 03, 20176.626.936.526.586.4948,400
Oct 02, 20176.616.636.506.636.5415,800
Sep 29, 20176.866.956.536.556.4620,000
Sep 28, 20176.946.956.506.796.7042,200
Sep 27, 20177.147.146.676.976.8850,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...