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 (+0.49%)
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 6.013 6.021 5.896 5.958 51,613 -0.03(-0.52%)
Jun 29, 2017 6.084 6.084 5.919 5.990 37,020 -0.09(-1.42%)
Jun 28, 2017 6.037 6.186 6.005 6.076 54,523 +0.10(+1.70%)
Jun 27, 2017 5.904 6.005 5.865 5.974 31,438 +0.07(+1.19%)
Jun 26, 2017 5.990 6.044 5.904 5.904 32,908 -0.10(-1.69%)
Jun 23, 2017 5.794 6.052 5.794 6.005 206,837 +0.20(+3.36%)
Jun 22, 2017 5.654 5.919 5.646 5.810 84,255 +0.16(+2.77%)
Jun 21, 2017 5.982 5.982 5.505 5.654 174,736 -0.47(-7.66%)
Jun 20, 2017 6.099 6.154 5.957 6.123 51,377 +0.02(+0.38%)
Jun 19, 2017 6.115 6.138 6.044 6.099 34,296 -0.08(-1.27%)
Jun 16, 2017 5.927 6.193 5.927 6.177 155,005 +0.13(+2.20%)
Jun 15, 2017 5.951 6.058 5.880 6.044 61,367 +0.02(+0.39%)
Jun 14, 2017 6.170 6.193 5.966 6.021 61,955 -0.15(-2.41%)
Jun 13, 2017 6.081 6.185 5.943 6.170 70,627 +0.13(+2.07%)
Jun 12, 2017 6.193 6.263 6.005 6.044 28,650 -0.16(-2.52%)
Jun 09, 2017 6.076 6.240 5.958 6.201 47,252 +0.13(+2.06%)
Jun 08, 2017 5.878 6.256 5.867 6.076 98,513 +0.13(+2.10%)
Jun 07, 2017 6.099 6.099 5.888 5.951 48,147 -0.15(-2.44%)
Jun 06, 2017 6.060 6.170 5.904 6.099 67,914 +0.02(+0.39%)
Jun 05, 2017 6.232 6.232 5.982 6.076 54,302 -0.16(-2.63%)
Jun 02, 2017 6.177 6.256 6.099 6.240 64,307 +0.07(+1.14%)
Jun 01, 2017 6.029 6.240 5.903 6.170 59,077 +0.16(+2.60%)
May 31, 2017 6.177 6.248 5.998 6.013 22,908 -0.13(-2.04%)
May 30, 2017 6.107 6.170 6.091 6.138 88,794 -0.05(-0.88%)
May 26, 2017 6.044 6.201 5.966 6.193 137,700 +0.14(+2.33%)
May 25, 2017 5.966 6.060 5.952 6.052 84,872 +0.07(+1.18%)
May 24, 2017 6.044 6.060 5.935 5.982 135,986 -0.04(-0.65%)
May 23, 2017 5.904 6.068 5.904 6.021 142,911 +0.14(+2.39%)
May 22, 2017 5.833 5.880 5.829 5.880 54,581 +0.06(+1.08%)
May 19, 2017 5.810 5.865 5.747 5.818 136,783 +0.02(+0.40%)
May 18, 2017 5.786 5.865 5.716 5.794 32,793 -0.02(-0.27%)
May 17, 2017 5.747 5.880 5.700 5.810 103,500 -0.02(-0.27%)
May 16, 2017 5.786 5.865 5.638 5.826 112,491 +0.00(+0.00%)
May 15, 2017 5.771 5.981 5.771 5.826 59,042 +0.05(+0.95%)
May 12, 2017 5.826 5.837 5.747 5.771 33,998 -0.06(-1.07%)
May 11, 2017 5.810 5.919 5.700 5.833 59,799 -0.00(-0.07%)
May 10, 2017 6.062 6.116 5.806 5.837 68,163 -0.21(-3.46%)
May 09, 2017 6.039 6.178 5.984 6.046 47,234 +0.08(+1.30%)
May 08, 2017 5.675 5.992 5.675 5.969 129,746 +0.31(+5.47%)
May 05, 2017 5.590 5.706 5.512 5.659 102,912 +0.05(+0.83%)
May 04, 2017 5.775 5.876 5.528 5.613 76,289 -0.18(-3.07%)
May 03, 2017 5.830 5.900 5.659 5.791 172,624 -0.08(-1.32%)
May 02, 2017 6.209 6.232 5.690 5.868 130,521 -0.39(-6.30%)
May 01, 2017 6.186 6.271 6.170 6.263 105,507 +0.11(+1.76%)
Apr 28, 2017 6.255 6.286 5.953 6.155 106,021 -0.09(-1.49%)
Apr 27, 2017 6.240 6.432 6.107 6.248 149,467 +0.02(+0.37%)
Apr 26, 2017 6.178 6.333 6.093 6.224 173,803 +0.05(+0.88%)
Apr 25, 2017 6.340 6.410 5.926 6.170 306,862 -0.12(-1.97%)
Apr 24, 2017 6.356 6.356 6.116 6.294 122,579 +0.05(+0.74%)
Apr 21, 2017 6.054 6.348 6.054 6.248 114,815 +0.19(+3.20%)
Apr 20, 2017 5.946 6.131 5.928 6.054 48,901 +0.09(+1.56%)
Apr 19, 2017 5.977 6.108 5.911 5.961 189,219 -0.02(-0.26%)
Apr 18, 2017 6.015 6.054 5.860 5.977 63,361 -0.04(-0.64%)
Apr 17, 2017 5.559 6.070 5.559 6.015 125,708 +0.43(+7.77%)
Apr 13, 2017 5.597 5.729 5.481 5.582 85,422 +0.00(+0.00%)
Apr 12, 2017 5.783 5.792 5.528 5.582 48,415 -0.21(-3.61%)
Apr 11, 2017 5.620 5.799 5.551 5.791 111,644 +0.19(+3.46%)
Apr 10, 2017 5.644 5.760 5.574 5.597 104,123 -0.02(-0.28%)
Apr 07, 2017 5.706 5.775 5.613 5.613 31,924 +0.02(+0.28%)
Apr 06, 2017 5.520 5.718 5.396 5.597 165,226 +0.05(+0.84%)
Apr 05, 2017 5.799 5.799 5.512 5.551 76,954 -0.20(-3.50%)
Apr 04, 2017 5.713 5.814 5.662 5.752 256,429 +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.