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 )

15.28 -0.16 (-1.04%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Feb 28, 2017 4.283 4.283 4.137 4.168 63,434 -0.15(-3.37%)
Feb 27, 2017 4.321 4.351 4.267 4.313 19,938 +0.02(+0.53%)
Feb 24, 2017 4.298 4.336 4.283 4.290 27,600 -0.02(-0.53%)
Feb 23, 2017 4.397 4.397 4.229 4.313 51,176 -0.08(-1.91%)
Feb 22, 2017 4.344 4.397 4.244 4.397 22,303 +0.03(+0.70%)
Feb 21, 2017 4.443 4.443 4.336 4.367 21,349 -0.05(-1.21%)
Feb 17, 2017 4.420 4.420 4.420 0 -0.14(-3.02%)
Feb 16, 2017 4.474 4.573 4.351 4.558 76,548 +0.09(+2.05%)
Feb 15, 2017 4.290 4.466 4.221 4.466 43,001 +0.18(+4.10%)
Feb 14, 2017 4.336 4.336 4.283 4.290 16,860 -0.08(-1.92%)
Feb 13, 2017 4.382 4.405 4.298 4.374 30,953 -0.01(-0.17%)
Feb 10, 2017 4.283 4.390 4.183 4.382 19,634 +0.11(+2.69%)
Feb 09, 2017 4.359 4.359 4.206 4.267 58,523 -0.09(-2.11%)
Feb 08, 2017 4.382 4.459 4.359 4.359 14,534 -0.05(-1.21%)
Feb 07, 2017 4.420 4.512 4.405 4.413 22,900 +0.01(+0.17%)
Feb 06, 2017 4.382 4.451 4.382 4.405 11,678 -0.01(-0.17%)
Feb 03, 2017 4.390 4.428 4.367 4.413 14,728 +0.03(+0.70%)
Feb 02, 2017 4.489 4.489 4.329 4.382 25,635 -0.08(-1.72%)
Feb 01, 2017 4.405 4.527 4.397 4.459 24,911 +0.05(+1.04%)
Jan 31, 2017 4.351 4.461 4.329 4.413 20,548 +0.07(+1.58%)
Jan 30, 2017 4.382 4.382 4.321 4.344 19,942 -0.03(-0.70%)
Jan 27, 2017 4.351 4.428 4.298 4.374 16,358 +0.03(+0.70%)
Jan 26, 2017 4.382 4.390 4.298 4.344 25,398 -0.07(-1.56%)
Jan 25, 2017 4.504 4.504 4.344 4.413 31,853 -0.08(-1.87%)
Jan 24, 2017 4.512 4.512 4.405 4.497 17,052 +0.01(+0.17%)
Jan 23, 2017 4.535 4.604 4.474 4.489 33,787 -0.02(-0.51%)
Jan 20, 2017 4.581 4.581 4.489 4.512 17,222 -0.06(-1.34%)
Jan 19, 2017 4.703 4.742 4.573 4.573 39,663 -0.05(-1.16%)
Jan 18, 2017 4.665 4.665 4.604 4.627 13,774 -0.03(-0.66%)
Jan 17, 2017 4.543 4.665 4.443 4.657 44,658 +0.19(+4.28%)
Jan 13, 2017 4.466 4.466 4.466 0 +0.08(+1.92%)
Jan 12, 2017 4.459 4.459 4.312 4.382 24,726 -0.05(-1.21%)
Jan 11, 2017 4.405 4.466 4.405 4.436 19,330 +0.02(+0.52%)
Jan 10, 2017 4.443 4.474 4.381 4.413 36,945 -0.05(-1.03%)
Jan 09, 2017 4.405 4.512 4.367 4.459 31,411 +0.02(+0.34%)
Jan 06, 2017 4.527 4.608 4.374 4.443 32,253 -0.08(-1.86%)
Jan 05, 2017 4.604 4.634 4.474 4.527 37,607 -0.11(-2.47%)
Jan 04, 2017 4.497 4.696 4.497 4.642 27,612 +0.15(+3.41%)
Jan 03, 2017 4.474 4.512 4.443 4.489 23,415 +0.09(+2.09%)
Dec 30, 2016 4.397 4.397 4.397 0 -0.04(-0.86%)
Dec 29, 2016 4.527 4.604 4.244 4.436 100,396 -0.21(-4.61%)
Dec 28, 2016 4.780 4.787 4.650 4.650 19,213 -0.11(-2.41%)
Dec 27, 2016 4.665 4.795 4.665 4.764 45,266 +0.04(+0.81%)
Dec 23, 2016 4.726 4.726 4.726 0 +0.12(+2.66%)
Dec 22, 2016 4.589 4.665 4.577 4.604 17,952 +0.02(+0.33%)
Dec 21, 2016 4.527 4.619 4.512 4.589 40,178 +0.06(+1.35%)
Dec 20, 2016 4.611 4.619 4.489 4.527 41,026 -0.06(-1.33%)
Dec 19, 2016 4.657 4.780 4.581 4.589 58,117 -0.08(-1.80%)
Dec 16, 2016 4.604 4.680 4.512 4.673 91,791 +0.10(+2.17%)
Dec 15, 2016 4.504 4.589 4.413 4.573 31,542 +0.05(+1.18%)
Dec 14, 2016 4.581 4.600 4.489 4.520 23,942 +0.00(+0.00%)
Dec 13, 2016 4.527 4.665 4.504 4.520 41,322 +0.05(+1.03%)
Dec 12, 2016 4.619 4.619 4.366 4.474 59,000 -0.18(-3.94%)
Dec 09, 2016 4.199 4.696 4.191 4.657 72,653 +0.47(+11.13%)
Dec 08, 2016 4.046 4.225 4.046 4.191 80,021 +0.05(+1.29%)
Dec 07, 2016 4.237 4.267 4.114 4.137 51,076 -0.10(-2.35%)
Dec 06, 2016 4.221 4.283 4.122 4.237 50,880 -0.05(-1.25%)
Dec 05, 2016 4.336 4.489 4.290 4.290 47,609 -0.04(-0.88%)
Dec 02, 2016 4.382 4.481 4.313 4.329 32,232 -0.06(-1.39%)
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.