Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

15.26 +0.18 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.437 5.463 5.403 5.412 113,883 +0.01(+0.16%)
Nov 29, 2018 5.310 5.497 5.310 5.403 116,874 +0.10(+1.92%)
Nov 28, 2018 5.285 5.420 5.285 5.301 90,472 +0.02(+0.32%)
Nov 27, 2018 5.301 5.463 5.259 5.285 30,311 -0.02(-0.32%)
Nov 26, 2018 5.369 5.463 5.191 5.301 36,732 -0.08(-1.42%)
Nov 23, 2018 5.352 5.446 5.310 5.378 29,708 -0.03(-0.47%)
Nov 21, 2018 5.403 5.403 5.403 0 +0.03(+0.63%)
Nov 20, 2018 5.454 5.514 5.352 5.369 102,937 -0.14(-2.62%)
Nov 19, 2018 5.420 5.717 5.420 5.514 104,407 +0.07(+1.25%)
Nov 16, 2018 5.471 5.581 5.327 5.446 52,225 -0.02(-0.39%)
Nov 15, 2018 5.534 5.576 5.257 5.467 85,200 -0.13(-2.25%)
Nov 14, 2018 5.710 5.715 5.475 5.593 51,757 -0.12(-2.06%)
Nov 13, 2018 5.827 5.827 5.677 5.710 80,892 -0.13(-2.16%)
Nov 12, 2018 5.827 5.869 5.744 5.836 80,034 +0.04(+0.72%)
Nov 09, 2018 5.744 5.861 5.626 5.794 36,971 +0.05(+0.88%)
Nov 08, 2018 5.450 5.786 5.450 5.744 126,954 +0.29(+5.22%)
Nov 07, 2018 5.224 5.458 5.199 5.458 107,351 +0.23(+4.33%)
Nov 06, 2018 4.863 5.333 4.855 5.232 144,757 +0.65(+14.08%)
Nov 05, 2018 4.637 4.729 4.553 4.586 48,887 -0.04(-0.91%)
Nov 02, 2018 4.637 4.687 4.620 4.628 22,540 +0.03(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.