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 )

15.74 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 29, 2016 5.761 5.761 5.417 5.514 62,131 -0.26(-4.53%)
Apr 28, 2016 5.918 5.952 5.754 5.776 41,286 -0.16(-2.65%)
Apr 27, 2016 6.053 6.090 5.851 5.933 70,953 -0.10(-1.61%)
Apr 26, 2016 5.941 6.113 5.881 6.031 39,192 +0.09(+1.51%)
Apr 25, 2016 6.135 6.154 5.881 5.941 36,688 -0.19(-3.05%)
Apr 22, 2016 6.090 6.165 6.001 6.128 89,132 +0.06(+0.99%)
Apr 21, 2016 6.046 6.210 5.888 6.068 106,137 +0.04(+0.75%)
Apr 20, 2016 6.128 6.255 6.023 6.023 180,310 -0.18(-2.90%)
Apr 19, 2016 6.188 6.277 6.047 6.203 170,665 -0.03(-0.48%)
Apr 18, 2016 4.976 6.345 4.976 6.233 614,152 +1.29(+26.02%)
Apr 15, 2016 5.133 5.215 4.893 4.946 355,689 -0.17(-3.36%)
Apr 14, 2016 5.312 5.312 5.058 5.118 119,830 -0.19(-3.53%)
Apr 13, 2016 5.282 5.454 5.129 5.305 88,544 +0.03(+0.57%)
Apr 12, 2016 5.574 5.574 4.729 5.275 468,754 -0.32(-5.75%)
Apr 11, 2016 5.469 5.731 5.454 5.597 50,354 +0.10(+1.77%)
Apr 08, 2016 5.529 5.649 5.447 5.499 59,558 +0.03(+0.55%)
Apr 07, 2016 5.335 5.529 5.335 5.469 41,928 +0.08(+1.53%)
Apr 06, 2016 5.335 5.544 5.260 5.387 87,869 +0.16(+3.00%)
Apr 05, 2016 5.454 5.469 5.103 5.230 149,587 -0.22(-4.12%)
Apr 04, 2016 5.514 5.604 5.425 5.454 80,552 -0.15(-2.67%)
Apr 01, 2016 5.619 5.724 5.514 5.604 89,897 -0.09(-1.58%)
Mar 31, 2016 5.858 5.926 5.671 5.694 58,526 -0.19(-3.18%)
Mar 30, 2016 5.971 6.060 5.821 5.881 64,472 -0.07(-1.13%)
Mar 29, 2016 5.761 6.023 5.701 5.948 105,508 +0.16(+2.85%)
Mar 28, 2016 5.866 5.941 5.716 5.784 49,746 -0.07(-1.15%)
Mar 24, 2016 5.627 5.851 5.851 5.851 49,451 +0.16(+2.76%)
Mar 23, 2016 6.053 6.135 5.694 5.694 67,548 -0.34(-5.58%)
Mar 22, 2016 5.881 6.113 5.799 6.031 92,799 +0.14(+2.41%)
Mar 21, 2016 6.001 6.109 5.888 5.888 68,889 -0.12(-1.99%)
Mar 18, 2016 5.933 6.031 5.866 6.008 81,425 +0.12(+2.03%)
Mar 17, 2016 5.821 5.948 5.821 5.888 87,129 +0.03(+0.51%)
Mar 16, 2016 5.829 5.933 5.799 5.858 100,566 -0.01(-0.13%)
Mar 15, 2016 5.836 5.911 5.814 5.866 71,663 -0.01(-0.25%)
Mar 14, 2016 6.098 6.098 5.836 5.881 206,506 -0.21(-3.44%)
Mar 11, 2016 5.948 6.090 5.941 6.090 100,083 +0.15(+2.52%)
Mar 10, 2016 6.218 6.285 5.903 5.941 126,197 -0.25(-4.11%)
Mar 09, 2016 6.450 6.465 5.911 6.195 302,362 -0.45(-6.76%)
Mar 08, 2016 7.579 7.613 6.472 6.644 188,386 -1.08(-13.95%)
Mar 07, 2016 7.527 7.908 7.527 7.722 90,158 +0.17(+2.28%)
Mar 04, 2016 7.505 7.505 7.317 7.549 96,280 +0.02(+0.30%)
Mar 03, 2016 7.108 7.549 7.093 7.527 96,185 +0.42(+5.89%)
Mar 02, 2016 6.921 7.108 6.906 7.108 53,136 +0.17(+2.48%)
Mar 01, 2016 6.876 7.041 6.816 6.936 74,964 +0.00(+0.00%)
Feb 29, 2016 6.921 7.086 6.921 6.936 80,611 +0.01(+0.11%)
Feb 26, 2016 6.943 7.153 6.891 6.928 74,727 -0.03(-0.43%)
Feb 25, 2016 6.884 6.966 6.779 6.958 59,576 +0.07(+1.09%)
Feb 24, 2016 6.689 6.951 6.476 6.884 56,954 +0.12(+1.77%)
Feb 23, 2016 6.951 6.951 6.674 6.764 90,957 -0.19(-2.69%)
Feb 22, 2016 7.078 7.265 6.951 6.951 49,224 -0.03(-0.43%)
Feb 19, 2016 7.138 7.265 6.906 6.981 47,782 -0.17(-2.41%)
Feb 18, 2016 7.273 7.317 7.093 7.153 63,403 -0.09(-1.24%)
Feb 17, 2016 6.906 7.407 6.906 7.243 117,300 +0.35(+5.10%)
Feb 16, 2016 6.659 6.906 6.652 6.891 94,579 +0.29(+4.42%)
Feb 12, 2016 6.442 6.599 6.599 6.599 75,513 +0.19(+3.04%)
Feb 11, 2016 6.248 6.509 6.150 6.405 86,683 +0.04(+0.59%)
Feb 10, 2016 6.277 6.442 6.173 6.367 54,824 +0.11(+1.79%)
Feb 09, 2016 6.135 6.390 6.105 6.255 49,947 +0.03(+0.48%)
Feb 08, 2016 5.993 6.270 5.941 6.225 74,496 +0.17(+2.84%)
Feb 05, 2016 6.270 6.423 6.023 6.053 67,497 -0.26(-4.15%)
Feb 04, 2016 6.285 6.337 6.120 6.315 90,740 +0.04(+0.60%)
Feb 03, 2016 6.285 6.360 6.098 6.277 88,695 +0.00(+0.00%)
Feb 02, 2016 6.090 6.285 6.048 6.277 96,776 +0.01(+0.24%)
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.