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 )

15.31 -0.13 (-0.84%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2018 3.423 3.480 3.374 3.390 33,806 -0.02(-0.48%)
Apr 27, 2018 3.496 3.496 3.382 3.407 15,228 -0.07(-2.11%)
Apr 26, 2018 3.464 3.504 3.407 3.480 24,052 +0.02(+0.47%)
Apr 25, 2018 3.439 3.504 3.423 3.464 33,050 +0.00(+0.00%)
Apr 24, 2018 3.390 3.488 3.284 3.464 45,866 +0.09(+2.66%)
Apr 23, 2018 3.521 3.529 3.301 3.374 58,577 -0.13(-3.72%)
Apr 20, 2018 3.504 3.521 3.390 3.504 34,462 -0.02(-0.46%)
Apr 19, 2018 3.529 3.545 3.465 3.521 39,920 +0.03(+0.93%)
Apr 18, 2018 3.341 3.529 3.341 3.488 85,944 +0.16(+4.90%)
Apr 17, 2018 3.244 3.333 3.201 3.325 55,169 +0.13(+4.08%)
Apr 16, 2018 3.203 3.235 3.162 3.195 55,977 +0.03(+1.03%)
Apr 13, 2018 3.227 3.260 3.134 3.162 43,611 -0.04(-1.27%)
Apr 12, 2018 3.292 3.292 3.113 3.203 72,934 -0.02(-0.76%)
Apr 11, 2018 3.219 3.301 3.203 3.227 46,979 +0.01(+0.25%)
Apr 10, 2018 3.252 3.252 3.154 3.219 48,770 +0.00(+0.00%)
Apr 09, 2018 3.276 3.276 3.193 3.219 48,972 -0.04(-1.25%)
Apr 06, 2018 3.211 3.276 3.146 3.260 218,200 +0.02(+0.50%)
Apr 05, 2018 3.765 3.838 3.154 3.244 447,309 -0.57(-14.96%)
Apr 04, 2018 3.806 3.838 3.700 3.814 35,547 +0.01(+0.21%)
Apr 03, 2018 3.928 3.961 3.798 3.806 42,194 -0.13(-3.31%)
Apr 02, 2018 4.050 4.067 3.912 3.936 41,343 -0.13(-3.21%)
Mar 29, 2018 4.067 4.067 4.067 0 +0.06(+1.42%)
Mar 28, 2018 3.953 4.015 3.912 4.010 38,386 +0.10(+2.50%)
Mar 27, 2018 3.928 4.083 3.896 3.912 65,309 -0.08(-2.04%)
Mar 26, 2018 3.912 4.050 3.871 3.993 46,539 +0.13(+3.38%)
Mar 23, 2018 3.904 3.928 3.847 3.863 47,787 -0.01(-0.21%)
Mar 22, 2018 3.855 4.010 3.814 3.871 27,815 -0.02(-0.42%)
Mar 21, 2018 3.781 3.944 3.781 3.887 42,140 +0.10(+2.58%)
Mar 20, 2018 3.879 3.920 3.773 3.790 54,529 -0.07(-1.90%)
Mar 19, 2018 4.010 4.042 3.822 3.863 71,612 -0.14(-3.46%)
Mar 16, 2018 3.961 4.067 3.847 4.001 74,011 +0.04(+0.92%)
Mar 15, 2018 4.005 4.076 3.965 3.965 34,651 +0.00(+0.00%)
Mar 14, 2018 4.037 4.037 3.909 3.965 40,007 -0.05(-1.20%)
Mar 13, 2018 4.109 4.246 3.989 4.013 97,219 -0.02(-0.60%)
Mar 12, 2018 4.069 4.085 3.973 4.037 37,872 +0.02(+0.60%)
Mar 09, 2018 3.917 4.076 3.893 4.013 75,876 +0.11(+2.88%)
Mar 08, 2018 3.804 4.149 3.724 3.901 197,611 +0.13(+3.40%)
Mar 07, 2018 3.804 3.772 32,958 +0.07(+1.95%)
Mar 06, 2018 3.652 3.748 3.547 3.700 47,568 +0.04(+1.10%)
Mar 05, 2018 3.612 3.692 3.612 3.660 17,904 +0.05(+1.33%)
Mar 02, 2018 3.588 3.644 3.556 3.612 46,953 +0.05(+1.35%)
Mar 01, 2018 3.564 3.700 3.555 3.564 61,758 -0.01(-0.22%)
Feb 28, 2018 3.652 3.812 3.572 3.572 52,476 -0.09(-2.41%)
Feb 27, 2018 3.652 3.714 3.608 3.660 45,266 +0.02(+0.66%)
Feb 26, 2018 3.732 3.764 3.604 3.636 50,812 -0.03(-0.88%)
Feb 23, 2018 3.708 3.747 3.636 3.668 22,396 -0.02(-0.44%)
Feb 22, 2018 3.660 3.803 3.644 3.684 69,870 +0.06(+1.55%)
Feb 21, 2018 3.572 3.761 3.572 3.628 75,982 +0.08(+2.26%)
Feb 20, 2018 3.547 3.644 3.539 3.547 30,983 +0.00(+0.00%)
Feb 16, 2018 3.547 3.547 3.547 0 +0.08(+2.31%)
Feb 15, 2018 3.531 3.531 3.379 3.467 166,146 -0.02(-0.46%)
Feb 14, 2018 3.523 3.547 3.411 3.483 128,849 -0.02(-0.69%)
Feb 13, 2018 3.515 3.572 3.443 3.507 107,397 +0.01(+0.23%)
Feb 12, 2018 3.427 3.612 3.395 3.499 67,778 +0.08(+2.35%)
Feb 09, 2018 3.355 3.474 3.291 3.419 50,698 +0.08(+2.40%)
Feb 08, 2018 3.443 3.547 3.339 3.339 38,476 -0.11(-3.26%)
Feb 07, 2018 3.355 3.612 3.307 3.451 79,063 +0.09(+2.63%)
Feb 06, 2018 3.283 3.435 3.283 3.363 107,120 -0.01(-0.24%)
Feb 05, 2018 3.355 3.491 3.339 3.371 123,072 +0.02(+0.48%)
Feb 02, 2018 3.435 3.475 3.339 3.355 182,852 -0.10(-3.02%)
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.