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 )

15.41 +0.26 (+1.75%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 24, 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 (%)
Jun 30, 2017 6.015 6.023 5.898 5.961 51,594 -0.03(-0.52%)
Jun 29, 2017 6.086 6.086 5.922 5.992 37,006 -0.09(-1.42%)
Jun 28, 2017 6.039 6.188 6.008 6.078 54,504 +0.10(+1.70%)
Jun 27, 2017 5.906 6.008 5.867 5.976 31,426 +0.07(+1.19%)
Jun 26, 2017 5.992 6.047 5.906 5.906 32,896 -0.10(-1.69%)
Jun 23, 2017 5.796 6.054 5.796 6.008 206,762 +0.20(+3.36%)
Jun 22, 2017 5.656 5.922 5.648 5.812 84,225 +0.16(+2.77%)
Jun 21, 2017 5.984 5.984 5.507 5.656 174,672 -0.47(-7.66%)
Jun 20, 2017 6.101 6.156 5.960 6.125 51,359 +0.02(+0.38%)
Jun 19, 2017 6.117 6.141 6.047 6.101 34,283 -0.08(-1.27%)
Jun 16, 2017 5.929 6.195 5.929 6.180 154,949 +0.13(+2.20%)
Jun 15, 2017 5.953 6.061 5.882 6.047 61,344 +0.02(+0.39%)
Jun 14, 2017 6.172 6.195 5.968 6.023 61,932 -0.15(-2.41%)
Jun 13, 2017 6.083 6.187 5.945 6.172 70,601 +0.13(+2.07%)
Jun 12, 2017 6.195 6.266 6.008 6.047 28,639 -0.16(-2.52%)
Jun 09, 2017 6.078 6.242 5.961 6.203 47,235 +0.13(+2.06%)
Jun 08, 2017 5.880 6.258 5.869 6.078 98,478 +0.13(+2.10%)
Jun 07, 2017 6.101 6.101 5.890 5.953 48,130 -0.15(-2.44%)
Jun 06, 2017 6.062 6.172 5.906 6.101 67,890 +0.02(+0.39%)
Jun 05, 2017 6.234 6.234 5.984 6.078 54,282 -0.16(-2.63%)
Jun 02, 2017 6.180 6.258 6.101 6.242 64,283 +0.07(+1.14%)
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.