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 )

15.44 +0.09 (+0.59%)
Streaming Delayed Price Updated: 1:29 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, 2018 4.713 4.821 4.606 4.614 78,149 -0.08(-1.76%)
May 30, 2018 4.523 4.730 4.457 4.696 125,482 +0.21(+4.80%)
May 29, 2018 4.482 4.506 4.407 4.482 97,829 +0.11(+2.46%)
May 25, 2018 4.374 4.374 4.374 0 +0.11(+2.52%)
May 24, 2018 4.308 4.341 4.233 4.267 35,710 -0.05(-1.15%)
May 23, 2018 4.341 4.382 4.316 4.316 44,432 -0.01(-0.19%)
May 22, 2018 4.333 4.382 4.300 4.324 31,385 -0.01(-0.19%)
May 21, 2018 4.374 4.556 4.300 4.333 92,243 -0.05(-1.13%)
May 18, 2018 4.440 4.440 4.357 4.382 73,885 -0.02(-0.56%)
May 17, 2018 4.399 4.465 4.324 4.407 99,774 +0.02(+0.57%)
May 16, 2018 4.258 4.407 4.258 4.382 63,609 +0.15(+3.52%)
May 15, 2018 4.184 4.283 4.134 4.233 27,113 +0.05(+1.19%)
May 14, 2018 4.283 4.440 4.176 4.184 131,070 -0.07(-1.65%)
May 11, 2018 4.279 4.311 4.254 4.254 75,384 -0.02(-0.38%)
May 10, 2018 4.205 4.303 4.181 4.270 56,809 +0.09(+2.14%)
May 09, 2018 4.001 4.270 3.920 4.181 72,124 +0.18(+4.48%)
May 08, 2018 4.303 4.303 3.961 4.001 122,024 -0.30(-7.01%)
May 07, 2018 4.254 4.405 4.194 4.303 134,536 +0.12(+2.92%)
May 04, 2018 3.920 4.222 3.912 4.181 89,217 +0.26(+6.65%)
May 03, 2018 3.781 4.230 3.717 3.920 238,840 +0.24(+6.65%)
May 02, 2018 3.496 3.708 3.496 3.675 50,957 +0.18(+5.13%)
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.