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 (-0.87%)
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 28, 2017 6.258 6.289 5.956 6.157 105,982 -0.09(-1.49%)
Apr 27, 2017 6.242 6.434 6.109 6.250 149,413 +0.02(+0.37%)
Apr 26, 2017 6.180 6.335 6.095 6.227 173,740 +0.05(+0.88%)
Apr 25, 2017 6.343 6.412 5.928 6.172 306,751 -0.12(-1.97%)
Apr 24, 2017 6.358 6.358 6.118 6.296 122,535 +0.05(+0.74%)
Apr 21, 2017 6.056 6.351 6.056 6.250 114,773 +0.19(+3.20%)
Apr 20, 2017 5.948 6.134 5.930 6.056 48,883 +0.09(+1.56%)
Apr 19, 2017 5.979 6.110 5.913 5.963 189,151 -0.02(-0.26%)
Apr 18, 2017 6.018 6.056 5.863 5.979 63,338 -0.04(-0.64%)
Apr 17, 2017 5.561 6.072 5.561 6.018 125,662 +0.43(+7.77%)
Apr 13, 2017 5.599 5.731 5.483 5.584 85,391 +0.00(+0.00%)
Apr 12, 2017 5.785 5.794 5.530 5.584 48,397 -0.21(-3.61%)
Apr 11, 2017 5.623 5.801 5.553 5.793 111,603 +0.19(+3.46%)
Apr 10, 2017 5.646 5.762 5.576 5.599 104,086 -0.02(-0.28%)
Apr 07, 2017 5.708 5.777 5.615 5.615 31,912 +0.02(+0.28%)
Apr 06, 2017 5.522 5.721 5.398 5.599 165,166 +0.05(+0.84%)
Apr 05, 2017 5.801 5.801 5.514 5.553 76,926 -0.20(-3.50%)
Apr 04, 2017 5.715 5.816 5.665 5.754 256,336 +0.02(+0.41%)
Apr 03, 2017 5.599 5.777 5.545 5.731 290,480 +0.12(+2.21%)
Mar 31, 2017 5.514 5.692 5.421 5.607 190,979 +0.12(+2.12%)
Mar 30, 2017 5.266 5.576 4.987 5.491 201,069 +0.15(+2.90%)
Mar 29, 2017 4.802 5.344 4.747 5.336 329,123 +0.50(+10.24%)
Mar 28, 2017 4.786 4.856 4.693 4.840 113,433 +0.05(+1.13%)
Mar 27, 2017 4.608 4.809 4.507 4.786 314,870 +0.20(+4.39%)
Mar 24, 2017 4.438 4.600 4.306 4.585 72,874 +0.17(+3.86%)
Mar 23, 2017 4.283 4.465 4.283 4.414 36,656 +0.12(+2.89%)
Mar 22, 2017 4.554 4.631 4.236 4.290 113,831 -0.26(-5.78%)
Mar 21, 2017 4.647 4.661 4.515 4.554 109,945 -0.09(-1.84%)
Mar 20, 2017 4.623 4.716 4.515 4.639 102,499 -0.04(-0.83%)
Mar 17, 2017 4.670 4.786 4.608 4.678 185,274 +0.01(+0.17%)
Mar 16, 2017 4.577 4.709 4.562 4.670 28,507 +0.09(+1.94%)
Mar 15, 2017 4.596 4.596 4.474 4.581 51,490 +0.04(+0.84%)
Mar 14, 2017 4.543 4.627 4.474 4.543 76,722 +0.01(+0.17%)
Mar 13, 2017 4.719 4.719 4.520 4.535 30,303 -0.18(-3.89%)
Mar 10, 2017 4.589 4.749 4.465 4.719 75,052 +0.13(+2.83%)
Mar 09, 2017 4.604 4.619 4.451 4.589 129,135 +0.00(+0.00%)
Mar 08, 2017 4.351 4.780 4.206 4.589 164,873 +0.47(+11.32%)
Mar 07, 2017 4.015 4.170 4.015 4.122 50,643 +0.06(+1.51%)
Mar 06, 2017 4.137 4.153 4.030 4.061 52,472 -0.08(-1.85%)
Mar 03, 2017 4.145 4.183 4.083 4.137 39,968 +0.02(+0.56%)
Mar 02, 2017 4.229 4.237 4.103 4.114 45,318 -0.12(-2.89%)
Mar 01, 2017 4.176 4.313 4.122 4.237 48,884 +0.07(+1.65%)
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%)
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.