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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2017 6.015 6.023 5.898 5.961 51,594 -0.03(-0.52%)
Jun 29, 2017 6.086 6.086 5.922 5.992 37,006 -0.09(-1.42%)
Jun 28, 2017 6.039 6.188 6.008 6.078 54,504 +0.10(+1.70%)
Jun 27, 2017 5.906 6.008 5.867 5.976 31,426 +0.07(+1.19%)
Jun 26, 2017 5.992 6.047 5.906 5.906 32,896 -0.10(-1.69%)
Jun 23, 2017 5.796 6.054 5.796 6.008 206,762 +0.20(+3.36%)
Jun 22, 2017 5.656 5.922 5.648 5.812 84,225 +0.16(+2.77%)
Jun 21, 2017 5.984 5.984 5.507 5.656 174,672 -0.47(-7.66%)
Jun 20, 2017 6.101 6.156 5.960 6.125 51,359 +0.02(+0.38%)
Jun 19, 2017 6.117 6.141 6.047 6.101 34,283 -0.08(-1.27%)
Jun 16, 2017 5.929 6.195 5.929 6.180 154,949 +0.13(+2.20%)
Jun 15, 2017 5.953 6.061 5.882 6.047 61,344 +0.02(+0.39%)
Jun 14, 2017 6.172 6.195 5.968 6.023 61,932 -0.15(-2.41%)
Jun 13, 2017 6.083 6.187 5.945 6.172 70,601 +0.13(+2.07%)
Jun 12, 2017 6.195 6.266 6.008 6.047 28,639 -0.16(-2.52%)
Jun 09, 2017 6.078 6.242 5.961 6.203 47,235 +0.13(+2.06%)
Jun 08, 2017 5.880 6.258 5.869 6.078 98,478 +0.13(+2.10%)
Jun 07, 2017 6.101 6.101 5.890 5.953 48,130 -0.15(-2.44%)
Jun 06, 2017 6.062 6.172 5.906 6.101 67,890 +0.02(+0.39%)
Jun 05, 2017 6.234 6.234 5.984 6.078 54,282 -0.16(-2.63%)
Jun 02, 2017 6.180 6.258 6.101 6.242 64,283 +0.07(+1.14%)
Jun 01, 2017 6.031 6.242 5.905 6.172 59,056 +0.16(+2.60%)
May 31, 2017 6.180 6.250 6.000 6.015 22,899 -0.13(-2.04%)
May 30, 2017 6.109 6.172 6.094 6.141 88,762 -0.05(-0.88%)
May 26, 2017 6.047 6.203 5.968 6.195 137,650 +0.14(+2.33%)
May 25, 2017 5.968 6.062 5.954 6.054 84,841 +0.07(+1.18%)
May 24, 2017 6.047 6.062 5.937 5.984 135,937 -0.04(-0.65%)
May 23, 2017 5.906 6.070 5.906 6.023 142,859 +0.14(+2.39%)
May 22, 2017 5.835 5.882 5.831 5.882 54,561 +0.06(+1.08%)
May 19, 2017 5.812 5.867 5.749 5.820 136,733 +0.02(+0.40%)
May 18, 2017 5.789 5.867 5.718 5.796 32,781 -0.02(-0.27%)
May 17, 2017 5.749 5.882 5.702 5.812 103,462 -0.02(-0.27%)
May 16, 2017 5.789 5.867 5.640 5.828 112,450 +0.00(+0.00%)
May 15, 2017 5.773 5.983 5.773 5.828 59,020 +0.05(+0.95%)
May 12, 2017 5.828 5.839 5.749 5.773 33,985 -0.06(-1.07%)
May 11, 2017 5.812 5.922 5.702 5.835 59,777 -0.00(-0.07%)
May 10, 2017 6.064 6.118 5.808 5.839 68,138 -0.21(-3.46%)
May 09, 2017 6.041 6.180 5.987 6.048 47,217 +0.08(+1.30%)
May 08, 2017 5.677 5.994 5.677 5.971 129,699 +0.31(+5.47%)
May 05, 2017 5.592 5.708 5.514 5.661 102,874 +0.05(+0.83%)
May 04, 2017 5.777 5.878 5.530 5.615 76,261 -0.18(-3.07%)
May 03, 2017 5.832 5.902 5.661 5.793 172,561 -0.08(-1.32%)
May 02, 2017 6.211 6.234 5.692 5.870 130,473 -0.39(-6.30%)
May 01, 2017 6.188 6.273 6.172 6.265 105,469 +0.11(+1.76%)
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%)
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.