Quantcast

Genie Energy Ltd. Class B Common Stock Stock Historical Stock Prices

GNE 
$5.27
*  
0.10
1.86%
Get GNE Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading GNE now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    GNE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.28 5.3868 5.19 5.27 61,360
08/13/2018 5.37 5.3868 5.19 5.27 61,360
08/10/2018 5.4 5.4199 5.34 5.37 31,224
08/09/2018 5.18 5.5047 5.12 5.44 58,916
08/08/2018 5.31 5.46 5.16 5.17 60,892
08/07/2018 5.38 5.41 5.18 5.32 41,022
08/06/2018 5.15 5.5847 5.15 5.38 57,193
08/03/2018 5.33 5.47 5.23 5.35 40,617
08/02/2018 5.13 5.34 5.075 5.34 35,790
08/01/2018 5.19 5.25 5.1 5.17 30,843
07/31/2018 5.25 5.31 5.15 5.2 47,121
07/30/2018 5.45 5.45 5.21 5.27 97,976
07/27/2018 5.67 5.67 5.445 5.51 76,683
07/26/2018 5.52 5.75 5.44 5.72 46,060
07/25/2018 5.93 5.99 5.5 5.52 151,601
07/24/2018 6.13 6.13 5.81 5.97 62,386
07/23/2018 6.08 6.15 6.08 6.12 38,973
07/20/2018 6.12 6.13 6.0196 6.1 36,422
07/19/2018 6.02 6.19 5.9486 6.14 42,931
07/18/2018 6.12 6.17 6.01 6.04 64,862
07/17/2018 5.97 6.15 5.94 6.1 45,911
07/16/2018 6.06 6.19 5.88 5.97 174,423
07/13/2018 6.17 6.17 5.97 5.99 64,528
07/12/2018 6.25 6.3 6.12 6.17 127,463
07/11/2018 5.93 6.36 5.765 6.25 265,979
07/10/2018 6.11 6.12 5.93 5.94 142,484
07/09/2018 6.05 6.23 5.8906 6.03 198,889
07/06/2018 5.78 5.91 5.64 5.9 111,258
07/05/2018 5.75 5.83 5.56 5.75 150,476
07/03/2018 5.42 5.87 5.42 5.72 234,234
07/02/2018 4.95 5.5 4.95 5.44 85,279
06/29/2018 4.9 5.05 4.8106 4.96 36,549
06/28/2018 5.09 5.09 4.83 4.93 131,514
06/27/2018 5.08 5.25 5.05 5.07 61,706
06/26/2018 4.93 5.2 4.91 5.1 60,210
06/25/2018 5.19 5.3601 4.89 4.92 98,035
06/22/2018 5.08 5.52 5.08 5.2 1,352,826
06/21/2018 5.07 5.2199 5.03 5.09 91,118
06/20/2018 5.16 5.199 5.02 5.05 94,261
06/19/2018 5.14 5.25 5.1 5.16 69,320
06/18/2018 5.11 5.1799 5.03 5.14 55,043
06/15/2018 5.04 5.16 4.95 5.11 71,671
06/14/2018 5.21 5.21 4.9 5.05 68,676
06/13/2018 5.14 5.25 5.0201 5.21 63,911
06/12/2018 5.25 5.3101 5.1401 5.15 51,020
06/11/2018 5.17 5.3 5.1 5.28 55,209
06/08/2018 5.27 5.27 5.16 5.16 77,240
06/07/2018 5.15 5.31 5.14 5.26 45,815
06/06/2018 5.38 5.38 5.1 5.16 72,166
06/05/2018 5.27 5.42 5.27 5.37 38,639
06/04/2018 5.44 5.44 5.23 5.26 51,019
06/01/2018 5.59 5.6363 5.29 5.39 65,560
05/31/2018 5.7 5.8306 5.57 5.58 64,618
05/30/2018 5.47 5.72 5.3901 5.68 103,453
05/29/2018 5.42 5.45 5.33 5.42 80,890
05/25/2018 5.17 5.35 4.8901 5.29 67,918
05/24/2018 5.21 5.25 5.12 5.16 29,527
05/23/2018 5.25 5.3 5.22 5.22 36,739
05/22/2018 5.24 5.3 5.2 5.23 25,951
05/21/2018 5.29 5.51 5.2 5.24 76,271
05/18/2018 5.37 5.37 5.27 5.3 61,092
05/17/2018 5.32 5.4 5.23 5.33 82,498
05/16/2018 5.15 5.33 5.15 5.3 52,391
05/15/2018 5.06 5.18 5 5.12 22,419
05/14/2018 5.18 5.37 5.05 5.06 108,353
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio