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 29, 2016 5.731 5.731 5.389 5.486 62,455 -0.26(-4.53%)
Apr 28, 2016 5.888 5.921 5.724 5.746 41,502 -0.16(-2.65%)
Apr 27, 2016 6.022 6.059 5.821 5.902 71,323 -0.10(-1.61%)
Apr 26, 2016 5.910 6.081 5.850 5.999 39,396 +0.09(+1.51%)
Apr 25, 2016 6.103 6.122 5.850 5.910 36,880 -0.19(-3.05%)
Apr 22, 2016 6.059 6.133 5.969 6.096 89,598 +0.06(+0.99%)
Apr 21, 2016 6.014 6.178 5.858 6.036 106,691 +0.04(+0.75%)
Apr 20, 2016 6.096 6.223 5.992 5.992 181,252 -0.18(-2.90%)
Apr 19, 2016 6.156 6.245 6.016 6.170 171,556 -0.03(-0.48%)
Apr 18, 2016 4.950 6.312 4.950 6.200 617,359 +1.28(+26.02%)
Apr 15, 2016 5.106 5.188 4.868 4.920 357,546 -0.17(-3.36%)
Apr 14, 2016 5.285 5.285 5.032 5.091 120,455 -0.19(-3.53%)
Apr 13, 2016 5.255 5.426 5.102 5.277 89,007 +0.03(+0.57%)
Apr 12, 2016 5.545 5.545 4.704 5.247 471,201 -0.32(-5.75%)
Apr 11, 2016 5.441 5.702 5.426 5.568 50,617 +0.10(+1.77%)
Apr 08, 2016 5.501 5.620 5.419 5.471 59,869 +0.03(+0.55%)
Apr 07, 2016 5.307 5.501 5.307 5.441 42,147 +0.08(+1.53%)
Apr 06, 2016 5.307 5.515 5.233 5.359 88,328 +0.16(+3.00%)
Apr 05, 2016 5.426 5.441 5.076 5.203 150,369 -0.22(-4.12%)
Apr 04, 2016 5.486 5.575 5.396 5.426 80,973 -0.15(-2.67%)
Apr 01, 2016 5.590 5.694 5.485 5.575 90,366 -0.09(-1.58%)
Mar 31, 2016 5.828 5.895 5.642 5.664 58,832 -0.19(-3.18%)
Mar 30, 2016 5.940 6.029 5.791 5.850 64,809 -0.07(-1.13%)
Mar 29, 2016 5.731 5.992 5.672 5.917 106,058 +0.16(+2.85%)
Mar 28, 2016 5.835 5.910 5.687 5.754 50,006 -0.07(-1.15%)
Mar 24, 2016 5.597 5.821 5.821 5.821 49,709 +0.16(+2.76%)
Mar 23, 2016 6.022 6.103 5.664 5.664 67,900 -0.33(-5.58%)
Mar 22, 2016 5.850 6.081 5.769 5.999 93,283 +0.14(+2.41%)
Mar 21, 2016 5.969 6.077 5.858 5.858 69,249 -0.12(-1.99%)
Mar 18, 2016 5.902 5.999 5.835 5.977 81,850 +0.12(+2.03%)
Mar 17, 2016 5.791 5.917 5.791 5.858 87,584 +0.03(+0.51%)
Mar 16, 2016 5.798 5.902 5.769 5.828 101,091 -0.01(-0.13%)
Mar 15, 2016 5.806 5.880 5.783 5.835 72,037 -0.01(-0.25%)
Mar 14, 2016 6.066 6.066 5.806 5.850 207,584 -0.21(-3.44%)
Mar 11, 2016 5.917 6.059 5.910 6.059 100,605 +0.15(+2.52%)
Mar 10, 2016 6.185 6.252 5.873 5.910 126,856 -0.25(-4.11%)
Mar 09, 2016 6.416 6.431 5.880 6.163 303,941 -0.45(-6.76%)
Mar 08, 2016 7.540 7.573 6.438 6.610 189,369 -1.07(-13.95%)
Mar 07, 2016 7.488 7.867 7.488 7.681 90,628 +0.17(+2.28%)
Mar 04, 2016 7.466 7.466 7.279 7.510 96,783 +0.02(+0.30%)
Mar 03, 2016 7.071 7.510 7.056 7.488 96,687 +0.42(+5.89%)
Mar 02, 2016 6.885 7.071 6.870 7.071 53,413 +0.17(+2.48%)
Mar 01, 2016 6.840 7.004 6.781 6.900 75,355 +0.00(+0.00%)
Feb 29, 2016 6.885 7.049 6.885 6.900 81,032 +0.01(+0.11%)
Feb 26, 2016 6.907 7.116 6.855 6.892 75,118 -0.03(-0.43%)
Feb 25, 2016 6.848 6.930 6.744 6.922 59,888 +0.07(+1.09%)
Feb 24, 2016 6.654 6.915 6.442 6.848 57,252 +0.12(+1.77%)
Feb 23, 2016 6.915 6.915 6.639 6.729 91,432 -0.19(-2.69%)
Feb 22, 2016 7.041 7.227 6.915 6.915 49,481 -0.03(-0.43%)
Feb 19, 2016 7.101 7.227 6.870 6.945 48,031 -0.17(-2.41%)
Feb 18, 2016 7.235 7.279 7.056 7.116 63,734 -0.09(-1.24%)
Feb 17, 2016 6.870 7.369 6.870 7.205 117,912 +0.35(+5.10%)
Feb 16, 2016 6.624 6.870 6.617 6.855 95,073 +0.29(+4.42%)
Feb 12, 2016 6.409 6.565 6.565 6.565 75,907 +0.19(+3.04%)
Feb 11, 2016 6.215 6.476 6.118 6.371 87,135 +0.04(+0.59%)
Feb 10, 2016 6.245 6.409 6.141 6.334 55,110 +0.11(+1.79%)
Feb 09, 2016 6.103 6.357 6.074 6.223 50,208 +0.03(+0.48%)
Feb 08, 2016 5.962 6.237 5.910 6.193 74,885 +0.17(+2.84%)
Feb 05, 2016 6.237 6.390 5.992 6.022 67,849 -0.26(-4.15%)
Feb 04, 2016 6.252 6.304 6.089 6.282 91,214 +0.04(+0.60%)
Feb 03, 2016 6.252 6.327 6.066 6.245 89,158 +0.00(+0.00%)
Feb 02, 2016 6.059 6.252 6.017 6.245 97,281 +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.