GNE - Genie Energy Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20186.456.586.286.426.4244,400
Nov 16, 20180.075 Dividend
Nov 15, 20186.606.656.276.526.4571,400
Nov 14, 20186.816.826.536.676.5943,400
Nov 13, 20186.956.956.776.816.7367,800
Nov 12, 20186.957.006.856.966.8867,100
Nov 09, 20186.856.996.716.916.8331,100
Nov 08, 20186.506.906.506.856.77106,400
Nov 07, 20186.236.516.206.516.4490,000
Nov 06, 20185.806.365.796.246.17121,400
Nov 05, 20185.535.645.435.475.4141,000
Nov 02, 20185.535.595.515.525.4618,900
Nov 01, 20185.405.495.245.495.4330,600
Oct 31, 20185.315.375.145.305.2444,000
Oct 30, 20185.275.325.085.305.2483,200
Oct 29, 20185.335.385.255.315.2544,100
Oct 26, 20185.515.555.155.295.2397,600
Oct 25, 20185.705.705.505.535.4739,600
Oct 24, 20185.665.805.665.675.6021,200
Oct 23, 20185.805.855.615.695.6245,900
Oct 22, 20185.905.925.865.865.7911,600
Oct 19, 20186.006.115.865.875.8032,600
Oct 18, 20186.106.175.926.005.9341,200
Oct 17, 20185.996.175.996.086.0141,900
Oct 16, 20185.986.095.856.035.9656,100
Oct 15, 20185.886.095.875.975.9071,300
Oct 12, 20185.856.005.855.945.8731,500
Oct 11, 20185.945.985.805.805.7357,900
Oct 10, 20185.825.995.675.935.8655,700
Oct 09, 20185.645.865.645.825.7532,000
Oct 08, 20185.705.705.575.665.5930,100
Oct 05, 20185.865.875.665.695.6243,100
Oct 04, 20185.695.885.695.865.79106,800
Oct 03, 20185.555.695.555.665.5923,100
Oct 02, 20185.485.595.445.575.5118,400
Oct 01, 20185.425.515.405.485.4221,000
Sep 28, 20185.405.585.405.405.3447,600
Sep 27, 20185.405.475.345.405.3414,400
Sep 26, 20185.375.375.295.295.2330,000
Sep 25, 20185.445.515.295.375.3131,200
Sep 24, 20185.505.575.365.445.3826,500
Sep 21, 20185.535.555.375.505.4471,400
Sep 20, 20185.535.655.505.535.4733,200
Sep 19, 20185.415.585.385.535.4726,300
Sep 18, 20185.565.565.395.465.4032,600
Sep 17, 20185.465.575.465.545.4818,900
Sep 14, 20185.405.535.405.455.3914,100
Sep 13, 20185.465.545.415.415.3549,800
Sep 12, 20185.405.445.355.435.3725,800
Sep 11, 20185.425.435.355.435.3719,200
Sep 10, 20185.385.415.355.365.3014,400
Sep 07, 20185.255.365.255.355.2973,300
Sep 06, 20185.415.415.215.245.18108,500
Sep 05, 20185.315.425.315.395.3310,600
Sep 04, 20185.405.465.225.335.27128,600
Aug 31, 20185.425.615.375.415.3568,600
Aug 30, 20185.375.465.215.395.3399,400
Aug 29, 20185.465.615.395.415.35112,000
Aug 28, 20185.485.545.435.485.4222,900
Aug 27, 20185.445.755.425.475.41128,100
Aug 24, 20185.585.625.415.465.4040,500
Aug 23, 20185.755.795.515.525.4623,300
Aug 22, 20185.675.785.425.735.6617,600
Aug 21, 20185.775.775.615.735.6639,500
Aug 20, 20185.715.855.715.785.7116,100
Aug 17, 20185.705.775.665.755.6849,400
Aug 16, 20185.325.765.325.715.6492,300
Aug 15, 20185.305.395.165.305.2452,800
Aug 14, 20185.245.385.175.295.2335,400
Aug 14, 20180.075 Dividend
Aug 13, 20185.375.395.195.275.1461,400
Aug 10, 20185.405.425.345.375.2331,200
Aug 09, 20185.185.505.125.445.3058,900
Aug 08, 20185.315.465.165.175.0460,900
Aug 07, 20185.385.415.185.325.1841,000
Aug 06, 20185.155.585.155.385.2457,200
Aug 03, 20185.335.475.235.355.2140,600
Aug 02, 20185.135.345.085.345.2035,800
Aug 01, 20185.195.255.105.175.0430,800
Jul 31, 20185.255.315.155.205.0747,100
Jul 30, 20185.455.455.215.275.1498,000
Jul 27, 20185.675.675.455.515.3776,700
Jul 26, 20185.525.755.445.725.5746,100
Jul 25, 20185.935.995.505.525.38151,600
Jul 24, 20186.136.135.815.975.8262,400
Jul 23, 20186.086.156.086.125.9639,000
Jul 20, 20186.126.136.026.105.9436,400
Jul 19, 20186.026.195.956.145.9842,900
Jul 18, 20186.126.176.016.045.8964,900
Jul 17, 20185.976.155.946.105.9445,900
Jul 16, 20186.066.195.885.975.82174,400
Jul 13, 20186.176.175.975.995.8464,500
Jul 12, 20186.256.306.126.176.01127,500
Jul 11, 20185.936.365.776.256.09266,000
Jul 10, 20186.116.125.935.945.79142,500
Jul 09, 20186.056.235.896.035.88198,600
Jul 06, 20185.785.915.645.905.75111,300
Jul 05, 20185.755.835.565.755.60150,500
Jul 03, 20185.425.875.425.725.57234,200
Jul 02, 20184.955.504.955.445.3085,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...