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 )

15.36 -0.08 (-0.52%)
Streaming Delayed Price Updated: 2:18 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 (%)
Mar 29, 2018 4.065 4.065 4.065 0 +0.06(+1.42%)
Mar 28, 2018 3.951 4.013 3.910 4.008 38,400 +0.10(+2.50%)
Mar 27, 2018 3.927 4.082 3.894 3.910 65,333 -0.08(-2.04%)
Mar 26, 2018 3.910 4.049 3.870 3.992 46,556 +0.13(+3.38%)
Mar 23, 2018 3.902 3.927 3.845 3.862 47,804 -0.01(-0.21%)
Mar 22, 2018 3.853 4.008 3.813 3.870 27,825 -0.02(-0.42%)
Mar 21, 2018 3.780 3.943 3.780 3.886 42,155 +0.10(+2.58%)
Mar 20, 2018 3.878 3.919 3.772 3.788 54,549 -0.07(-1.90%)
Mar 19, 2018 4.008 4.041 3.821 3.862 71,638 -0.14(-3.46%)
Mar 16, 2018 3.959 4.065 3.845 4.000 74,038 +0.04(+0.92%)
Mar 15, 2018 4.003 4.074 3.963 3.963 34,663 +0.00(+0.00%)
Mar 14, 2018 4.036 4.036 3.907 3.963 40,022 -0.05(-1.20%)
Mar 13, 2018 4.108 4.244 3.987 4.012 97,255 -0.02(-0.60%)
Mar 12, 2018 4.068 4.084 3.971 4.036 37,885 +0.02(+0.60%)
Mar 09, 2018 3.915 4.075 3.891 4.012 75,904 +0.11(+2.88%)
Mar 08, 2018 3.803 4.148 3.723 3.899 197,683 +0.13(+3.40%)
Mar 07, 2018 3.803 3.771 32,970 +0.07(+1.95%)
Mar 06, 2018 3.650 3.747 3.546 3.699 47,585 +0.04(+1.10%)
Mar 05, 2018 3.610 3.691 3.610 3.659 17,910 +0.05(+1.33%)
Mar 02, 2018 3.586 3.642 3.555 3.610 46,971 +0.05(+1.35%)
Mar 01, 2018 3.562 3.699 3.554 3.562 61,780 -0.01(-0.22%)
Feb 28, 2018 3.650 3.811 3.570 3.570 52,495 -0.09(-2.41%)
Feb 27, 2018 3.650 3.712 3.606 3.659 45,283 +0.02(+0.66%)
Feb 26, 2018 3.731 3.763 3.602 3.634 50,831 -0.03(-0.88%)
Feb 23, 2018 3.707 3.746 3.634 3.667 22,404 -0.02(-0.44%)
Feb 22, 2018 3.659 3.802 3.642 3.683 69,896 +0.06(+1.55%)
Feb 21, 2018 3.570 3.760 3.570 3.626 76,009 +0.08(+2.26%)
Feb 20, 2018 3.546 3.642 3.538 3.546 30,994 +0.00(+0.00%)
Feb 16, 2018 3.546 3.546 3.546 0 +0.08(+2.31%)
Feb 15, 2018 3.530 3.530 3.378 3.466 166,206 -0.02(-0.46%)
Feb 14, 2018 3.522 3.546 3.410 3.482 128,896 -0.02(-0.69%)
Feb 13, 2018 3.514 3.570 3.442 3.506 107,437 +0.01(+0.23%)
Feb 12, 2018 3.426 3.610 3.394 3.498 67,803 +0.08(+2.35%)
Feb 09, 2018 3.354 3.472 3.289 3.418 50,716 +0.08(+2.40%)
Feb 08, 2018 3.442 3.546 3.338 3.338 38,490 -0.11(-3.26%)
Feb 07, 2018 3.354 3.610 3.305 3.450 79,092 +0.09(+2.63%)
Feb 06, 2018 3.281 3.434 3.281 3.362 107,159 -0.01(-0.24%)
Feb 05, 2018 3.354 3.490 3.338 3.370 123,116 +0.02(+0.48%)
Feb 02, 2018 3.434 3.474 3.338 3.354 182,918 -0.10(-3.02%)
Feb 01, 2018 3.450 3.586 3.434 3.458 126,130 -0.05(-1.37%)
Jan 31, 2018 3.490 3.530 3.434 3.506 144,370 +0.00(+0.00%)
Jan 30, 2018 3.546 3.594 3.434 3.506 162,264 -0.04(-1.13%)
Jan 29, 2018 3.514 3.602 3.451 3.546 41,217 +0.00(+0.00%)
Jan 26, 2018 3.586 3.586 3.506 3.546 35,201 +0.01(+0.23%)
Jan 25, 2018 3.506 3.667 3.450 3.538 188,452 +0.03(+0.92%)
Jan 24, 2018 3.699 3.699 3.490 3.506 133,141 -0.16(-4.38%)
Jan 23, 2018 3.771 3.811 3.618 3.667 93,871 -0.14(-3.59%)
Jan 22, 2018 3.843 3.867 3.747 3.803 43,348 -0.02(-0.42%)
Jan 19, 2018 3.538 3.827 3.530 3.819 127,251 +0.25(+6.97%)
Jan 18, 2018 3.602 3.634 3.466 3.570 98,422 -0.03(-0.89%)
Jan 17, 2018 3.562 3.667 3.560 3.602 69,137 +0.05(+1.35%)
Jan 16, 2018 3.683 3.707 3.478 3.554 88,131 -0.14(-3.70%)
Jan 12, 2018 3.691 3.691 3.691 0 +0.02(+0.66%)
Jan 11, 2018 3.514 3.755 3.514 3.667 132,443 +0.14(+4.10%)
Jan 10, 2018 3.530 3.554 3.450 3.522 47,033 -0.02(-0.45%)
Jan 09, 2018 3.554 3.602 3.497 3.538 72,299 -0.02(-0.45%)
Jan 08, 2018 3.618 3.618 3.450 3.554 94,187 -0.08(-2.21%)
Jan 05, 2018 3.626 3.763 3.570 3.634 80,301 +0.00(+0.00%)
Jan 04, 2018 3.570 3.675 3.498 3.634 111,663 +0.07(+2.03%)
Jan 03, 2018 3.683 3.683 3.507 3.562 104,186 -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.