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 )

16.80 -0.26 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2018 4.008 4.131 3.935 4.057 44,684 +0.02(+0.61%)
Jun 28, 2018 4.163 4.163 3.951 4.032 160,787 -0.11(-2.76%)
Jun 27, 2018 4.155 4.294 4.131 4.147 75,441 -0.02(-0.59%)
Jun 26, 2018 4.032 4.253 4.016 4.171 73,612 +0.15(+3.66%)
Jun 25, 2018 4.245 4.384 4.000 4.024 121,772 -0.23(-5.38%)
Jun 22, 2018 4.155 4.515 4.155 4.253 1,656,114 +0.09(+2.16%)
Jun 21, 2018 4.147 4.270 4.114 4.163 111,399 +0.03(+0.79%)
Jun 20, 2018 4.221 4.252 4.106 4.131 115,384 -0.09(-2.13%)
Jun 19, 2018 4.204 4.294 4.171 4.221 84,749 +0.02(+0.39%)
Jun 18, 2018 4.180 4.237 4.114 4.204 67,294 +0.02(+0.59%)
Jun 15, 2018 4.221 4.131 4.180 87,624 +0.05(+1.19%)
Jun 14, 2018 4.261 4.261 4.008 4.131 83,962 -0.13(-3.07%)
Jun 13, 2018 4.204 4.294 4.106 4.261 78,136 +0.05(+1.17%)
Jun 12, 2018 4.294 4.343 4.204 4.212 62,376 -0.11(-2.46%)
Jun 11, 2018 4.229 4.335 4.171 4.319 67,497 +0.10(+2.33%)
Jun 08, 2018 4.311 4.311 4.221 4.221 94,432 -0.08(-1.90%)
Jun 07, 2018 4.343 4.204 4.302 56,012 +0.08(+1.94%)
Jun 06, 2018 4.171 4.221 88,229 -0.17(-3.91%)
Jun 05, 2018 4.311 4.433 4.311 4.392 47,239 +0.09(+2.09%)
Jun 04, 2018 4.450 4.450 4.278 4.302 62,375 -0.11(-2.41%)
Jun 01, 2018 4.572 4.610 4.327 4.409 80,152 -0.16(-3.41%)
May 31, 2018 4.662 4.769 4.556 4.564 79,001 -0.08(-1.76%)
May 30, 2018 4.474 4.679 4.409 4.646 126,849 +0.21(+4.80%)
May 29, 2018 4.433 4.458 4.360 4.433 98,895 +0.11(+2.46%)
May 25, 2018 4.327 4.327 4.327 0 +0.11(+2.52%)
May 24, 2018 4.261 4.294 4.188 4.221 36,099 -0.05(-1.15%)
May 23, 2018 4.294 4.335 4.270 4.270 44,916 -0.01(-0.19%)
May 22, 2018 4.286 4.335 4.253 4.278 31,727 -0.01(-0.19%)
May 21, 2018 4.327 4.507 4.253 4.286 93,248 -0.05(-1.13%)
May 18, 2018 4.392 4.392 4.311 4.335 74,690 -0.02(-0.56%)
May 17, 2018 4.351 4.417 4.278 4.360 100,861 +0.02(+0.57%)
May 16, 2018 4.212 4.360 4.212 4.335 64,302 +0.15(+3.52%)
May 15, 2018 4.139 4.237 4.090 4.188 27,409 +0.05(+1.19%)
May 14, 2018 4.237 4.392 4.131 4.139 132,498 -0.07(-1.65%)
May 11, 2018 4.232 4.265 4.208 4.208 76,205 -0.02(-0.38%)
May 10, 2018 4.160 4.257 4.136 4.224 57,428 +0.09(+2.14%)
May 09, 2018 3.958 4.224 3.878 4.136 72,910 +0.18(+4.48%)
May 08, 2018 4.257 4.257 3.918 3.958 123,353 -0.30(-7.01%)
May 07, 2018 4.208 4.357 4.149 4.257 136,002 +0.12(+2.92%)
May 04, 2018 3.878 4.176 3.870 4.136 90,188 +0.26(+6.65%)
May 03, 2018 3.741 4.184 3.677 3.878 241,442 +0.24(+6.65%)
May 02, 2018 3.459 3.668 3.459 3.636 51,512 +0.18(+5.13%)
May 01, 2018 3.294 3.475 3.265 3.459 38,458 +0.10(+3.12%)
Apr 30, 2018 3.386 3.442 3.338 3.354 34,174 -0.02(-0.48%)
Apr 27, 2018 3.459 3.459 3.346 3.370 15,394 -0.07(-2.11%)
Apr 26, 2018 3.426 3.467 3.370 3.442 24,314 +0.02(+0.47%)
Apr 25, 2018 3.402 3.467 3.386 3.426 33,410 +0.00(+0.00%)
Apr 24, 2018 3.354 3.450 3.249 3.426 46,366 +0.09(+2.66%)
Apr 23, 2018 3.483 3.491 3.265 3.338 59,215 -0.13(-3.72%)
Apr 20, 2018 3.467 3.483 3.354 3.467 34,838 -0.02(-0.46%)
Apr 19, 2018 3.491 3.507 3.428 3.483 40,355 +0.03(+0.93%)
Apr 18, 2018 3.305 3.491 3.305 3.450 86,880 +0.16(+4.90%)
Apr 17, 2018 3.209 3.297 3.167 3.289 55,770 +0.13(+4.08%)
Apr 16, 2018 3.168 3.200 3.128 3.160 56,587 +0.03(+1.03%)
Apr 13, 2018 3.192 3.225 3.100 3.128 44,086 -0.04(-1.27%)
Apr 12, 2018 3.257 3.257 3.080 3.168 73,728 -0.02(-0.76%)
Apr 11, 2018 3.184 3.265 3.168 3.192 47,491 +0.01(+0.25%)
Apr 10, 2018 3.217 3.217 3.120 3.184 49,301 +0.00(+0.00%)
Apr 09, 2018 3.241 3.241 3.158 3.184 49,506 -0.04(-1.25%)
Apr 06, 2018 3.176 3.241 3.112 3.225 220,577 +0.02(+0.50%)
Apr 05, 2018 3.725 3.797 3.120 3.209 452,182 -0.56(-14.96%)
Apr 04, 2018 3.765 3.797 3.660 3.773 35,934 +0.01(+0.21%)
Apr 03, 2018 3.886 3.918 3.757 3.765 42,653 -0.13(-3.31%)
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.