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 )

15.47 +0.12 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
May 31, 2016 5.506 5.686 5.484 5.671 66,151 +0.16(+2.86%)
May 27, 2016 5.671 5.514 5.514 5.514 44,391 -0.17(-2.91%)
May 26, 2016 5.536 5.724 5.498 5.679 75,811 +0.12(+2.16%)
May 25, 2016 5.461 5.611 5.401 5.559 88,089 +0.09(+1.65%)
May 24, 2016 5.656 5.791 5.468 5.468 93,458 -0.17(-3.06%)
May 23, 2016 5.701 5.769 5.641 5.641 46,107 -0.09(-1.57%)
May 20, 2016 5.438 5.731 5.423 5.731 56,698 +0.31(+5.67%)
May 19, 2016 5.472 5.476 5.296 5.423 72,113 -0.04(-0.69%)
May 18, 2016 5.491 5.596 5.348 5.461 61,164 +0.02(+0.28%)
May 17, 2016 5.844 5.844 5.311 5.446 73,515 -0.40(-6.80%)
May 16, 2016 5.859 5.941 5.799 5.844 34,925 +0.02(+0.39%)
May 13, 2016 5.776 5.836 5.709 5.821 48,471 +0.05(+0.91%)
May 12, 2016 5.731 5.821 5.574 5.769 40,624 +0.01(+0.13%)
May 11, 2016 5.865 5.920 5.754 5.761 39,652 -0.08(-1.40%)
May 10, 2016 5.813 5.940 5.746 5.843 61,497 -0.04(-0.63%)
May 09, 2016 5.977 5.977 5.821 5.880 103,607 -0.10(-1.74%)
May 06, 2016 5.545 6.081 5.545 5.984 84,005 +0.38(+6.77%)
May 05, 2016 5.605 5.724 5.463 5.605 158,583 +0.22(+4.15%)
May 04, 2016 5.002 5.776 4.927 5.381 328,407 +0.60(+12.44%)
May 03, 2016 5.285 5.359 4.756 4.786 101,503 -0.59(-10.94%)
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.