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 )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Feb 01, 2018 3.451 3.588 3.435 3.459 126,084 -0.05(-1.37%)
Jan 31, 2018 3.491 3.531 3.435 3.507 144,318 +0.00(+0.00%)
Jan 30, 2018 3.547 3.596 3.435 3.507 162,205 -0.04(-1.13%)
Jan 29, 2018 3.515 3.604 3.452 3.547 41,202 +0.00(+0.00%)
Jan 26, 2018 3.588 3.588 3.507 3.547 35,188 +0.01(+0.23%)
Jan 25, 2018 3.507 3.668 3.451 3.539 188,384 +0.03(+0.92%)
Jan 24, 2018 3.700 3.700 3.491 3.507 133,093 -0.16(-4.38%)
Jan 23, 2018 3.772 3.812 3.620 3.668 93,836 -0.14(-3.59%)
Jan 22, 2018 3.844 3.869 3.748 3.804 43,333 -0.02(-0.42%)
Jan 19, 2018 3.539 3.828 3.531 3.820 127,204 +0.25(+6.97%)
Jan 18, 2018 3.604 3.636 3.467 3.572 98,387 -0.03(-0.89%)
Jan 17, 2018 3.563 3.668 3.562 3.604 69,112 +0.05(+1.35%)
Jan 16, 2018 3.684 3.708 3.479 3.555 88,099 -0.14(-3.70%)
Jan 12, 2018 3.692 3.692 3.692 0 +0.02(+0.66%)
Jan 11, 2018 3.515 3.756 3.515 3.668 132,395 +0.14(+4.10%)
Jan 10, 2018 3.531 3.555 3.451 3.523 47,016 -0.02(-0.45%)
Jan 09, 2018 3.555 3.604 3.499 3.539 72,273 -0.02(-0.45%)
Jan 08, 2018 3.620 3.620 3.451 3.555 94,153 -0.08(-2.21%)
Jan 05, 2018 3.628 3.764 3.572 3.636 80,272 +0.00(+0.00%)
Jan 04, 2018 3.572 3.676 3.499 3.636 111,623 +0.07(+2.03%)
Jan 03, 2018 3.684 3.684 3.508 3.564 104,148 -0.15(-4.10%)
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.